Canada Markets closed

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.62+0.71 (+0.64%)
At close: 04:00PM EDT
112.24 +0.62 (+0.56%)
After hours: 06:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022111.18112.79110.48111.62111.621,323,400
May 19, 2022111.11112.24109.93110.91110.912,062,900
May 18, 2022115.33115.97112.19112.70112.702,499,600
May 17, 2022113.99116.60113.17115.17115.172,345,200
May 16, 2022110.51113.18110.39112.66112.661,811,500
May 13, 2022111.58112.24109.86110.62110.623,275,100
May 12, 2022110.52112.29110.00111.28111.281,622,700
May 11, 2022110.31113.72110.15111.24111.241,756,000
May 10, 2022112.45113.20109.33109.95109.952,244,800
May 09, 2022114.98115.51110.55110.93110.931,918,200
May 06, 2022118.24118.39115.43116.34116.341,881,800
May 05, 2022122.34122.83118.02118.35118.351,675,700
May 04, 2022118.52122.85118.52122.77122.772,111,600
May 03, 2022118.24119.26117.54118.15118.151,818,200
May 02, 2022118.01118.28116.25117.50117.501,444,200
Apr 29, 2022121.23121.57117.51117.62117.621,126,800
Apr 28, 2022121.00121.70119.87121.16121.162,130,500
Apr 27, 2022120.86122.70115.60121.19121.194,293,600
Apr 26, 2022123.70124.01121.95122.46122.461,530,700
Apr 25, 2022122.22124.73121.89124.34124.341,074,500
Apr 22, 2022125.79126.16123.23123.39123.39849,200
Apr 21, 2022129.77131.53127.05127.46127.46748,400
Apr 20, 2022128.06129.48127.86128.74128.74598,300
Apr 19, 2022126.54127.44125.63127.31127.31768,200
Apr 18, 2022126.95127.76126.00126.31126.31668,600
Apr 14, 2022125.55127.73125.54127.19127.19962,700
Apr 13, 2022124.14126.16123.75125.75125.751,159,900
Apr 12, 2022124.72125.88122.65122.86122.86814,400
Apr 11, 2022123.99124.37122.58124.13124.131,141,000
Apr 08, 2022125.92125.92122.64124.37124.37937,700
Apr 07, 2022126.58127.70125.42127.04127.04853,900
Apr 06, 2022128.09128.67125.65127.44127.441,070,500
Apr 05, 2022130.30133.46128.84128.87128.871,233,300
Apr 04, 2022128.29130.63127.92130.12130.121,543,000
Apr 01, 2022134.01134.82127.27127.81127.811,552,200
Mar 31, 2022136.10136.55133.61134.14134.141,137,400
Mar 30, 2022135.96137.19135.41136.63136.63578,300
Mar 29, 2022136.19136.92133.72136.06136.06921,600
Mar 28, 2022136.08136.65134.43135.72135.72800,000
Mar 25, 2022134.17136.25133.46136.17136.17958,900
Mar 24, 2022133.95134.35132.57134.28134.281,103,700
Mar 23, 2022132.95134.40132.01133.43133.431,277,700
Mar 22, 2022132.83133.47131.87133.34133.341,027,100
Mar 21, 2022130.10132.26129.84132.02132.021,085,600
Mar 18, 2022127.93130.87127.43130.61130.611,672,100
Mar 17, 2022127.33127.79125.88127.71127.711,054,400
Mar 16, 2022124.91127.47124.41127.34127.341,188,700
Mar 15, 2022124.64124.82121.88123.58123.581,065,200
Mar 14, 2022126.68127.08123.05123.50123.501,136,600
Mar 11, 2022128.51129.84126.26126.29126.291,353,900
Mar 10, 2022123.05128.02122.97127.70127.701,614,700
Mar 09, 2022123.92124.88122.56124.12124.121,881,400
Mar 08, 2022125.78126.55121.72122.82122.822,808,500
Mar 07, 2022126.56131.18126.28126.32126.322,189,600
Mar 04, 2022123.61126.97123.40126.92126.921,231,000
Mar 03, 2022124.87126.69124.14124.69124.691,278,800
Mar 02, 2022120.23125.30119.73125.01125.011,394,000
Mar 01, 2022123.96124.23118.37119.11119.112,034,800
Feb 28, 2022122.68124.85122.68123.99123.991,416,600
Feb 25, 2022122.25124.84122.01124.60124.60923,500
Feb 24, 2022117.75121.92117.52121.81121.811,210,800
Feb 23, 2022123.84124.07120.11120.36120.361,151,500
Feb 22, 2022124.62125.28121.63123.11123.111,408,300
Feb 18, 2022126.54127.60124.67124.69124.69884,100
Feb 17, 2022126.83127.90126.12126.17126.171,038,100
Feb 16, 2022125.55127.38125.34126.93126.931,100,200
Feb 15, 2022123.88125.82123.85125.50125.501,006,200
Feb 14, 2022121.68123.33120.94122.82122.821,025,000
Feb 11, 2022122.86124.18121.19121.78121.781,516,200
Feb 10, 2022123.63125.42122.71123.03123.031,441,000
Feb 09, 2022123.65125.29123.60124.69124.691,678,300
Feb 08, 2022121.38123.21120.95122.72122.721,423,700
Feb 07, 2022122.69123.34120.83121.16121.16936,000
Feb 04, 2022121.73123.07121.67122.29122.291,316,200
Feb 03, 2022124.49124.50122.12122.23122.231,534,000
Feb 02, 2022122.68125.52122.68125.00125.001,463,000
Feb 01, 2022122.07123.29121.50122.66122.66822,600
Jan 31, 2022119.61122.15119.39121.72121.721,251,600
Jan 28, 2022118.79119.89117.20119.83119.831,783,800
Jan 27, 2022119.93121.02117.70118.89118.891,819,200
Jan 26, 2022121.26123.96118.43118.79118.795,193,200
Jan 25, 2022120.01123.59118.99122.46122.461,876,100
Jan 24, 2022120.91121.97118.68121.59121.591,440,300
Jan 21, 2022122.92124.08121.87122.71122.711,768,000
Jan 20, 2022123.81125.16123.33123.40123.401,093,200
Jan 19, 2022122.00124.05121.59123.23123.231,311,000
Jan 18, 2022123.35124.24120.32121.55121.551,090,800
Jan 14, 2022122.32123.57121.91123.50123.501,132,700
Jan 13, 2022124.20124.20122.24122.34122.34600,800
Jan 12, 2022123.07124.59122.82123.19123.19813,600
Jan 11, 2022122.59122.91120.94122.28122.28896,800
Jan 10, 2022123.03123.45121.54122.58122.58718,700
Jan 07, 2022122.33123.76121.85123.43123.43850,600
Jan 06, 2022120.50122.91119.85122.38122.381,443,600
Jan 05, 2022121.91122.38119.66120.10120.101,169,800
Jan 04, 2022122.79123.85121.74121.77121.771,341,000
Jan 03, 2022123.29123.29120.21122.03122.031,063,300
Dec 31, 2021121.85123.27121.53122.86122.86582,500
Dec 30, 2021122.37122.89121.64121.74121.74883,700
Dec 29, 2021122.21123.21121.55122.06122.061,407,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...