Canada markets open in 1 hour 8 minutes

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.07-0.02 (-0.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2020102.14103.07101.99102.07102.07888,700
Oct. 26, 2020103.89104.13101.37102.09102.09670,200
Oct. 23, 2020104.55105.34104.16105.07105.07663,900
Oct. 22, 2020105.07106.56104.29104.55104.551,037,200
Oct. 21, 2020107.01109.19104.98104.98104.981,783,000
Oct. 20, 2020111.08112.55110.62112.04112.04869,700
Oct. 19, 2020111.87112.48110.74111.13111.13666,400
Oct. 16, 2020111.56112.97111.48111.80111.80724,000
Oct. 15, 2020110.05111.31109.09111.30111.30436,000
Oct. 14, 2020110.86112.05110.78111.21111.21653,200
Oct. 13, 2020110.05111.09109.34110.74110.74561,500
Oct. 12, 2020110.45111.60110.44110.86110.86416,200
Oct. 09, 2020110.00110.68109.71109.99109.99386,500
Oct. 08, 2020110.32110.38109.21109.41109.41429,800
Oct. 07, 2020108.44109.93108.44109.72109.72485,200
Oct. 06, 2020108.62109.12107.27107.62107.62724,900
Oct. 05, 2020107.29108.38106.75108.25108.25503,600
Oct. 02, 2020104.96107.50104.85106.62106.62816,000
Oct. 01, 2020106.95107.01105.92106.43106.43656,400
Sep. 30, 2020106.97107.45106.15106.46106.46731,000
Sep. 29, 2020106.65107.03105.35106.36106.36722,200
Sep. 28, 2020107.27107.45106.47106.58106.58627,900
Sep. 25, 2020105.01106.40104.95106.13106.13547,900
Sep. 24, 2020104.47106.67104.47106.00106.00628,500
Sep. 23, 2020105.63106.42104.60104.88104.88398,000
Sep. 22, 2020103.75105.65103.34105.14105.14552,400
Sep. 21, 2020103.40103.84102.06103.31103.31534,900
Sep. 18, 2020107.47107.47105.10105.13105.13550,500
Sep. 17, 2020104.58107.79104.44107.09107.09603,500
Sep. 16, 2020108.60108.78105.62105.64105.64677,600
Sep. 15, 2020107.81109.11107.63108.08108.08657,700
Sep. 14, 2020105.85107.05105.56106.82106.82503,300
Sep. 11, 2020104.26105.63104.18105.39105.39548,600
Sep. 10, 2020104.67105.09103.33103.71103.71640,500
Sep. 09, 2020102.57104.82102.57104.19104.19571,200
Sep. 08, 2020101.98103.27101.47101.65101.65634,000
Sep. 08, 20200.575 Dividend
Sep. 04, 2020104.02104.99102.83103.63103.05658,800
Sep. 03, 2020104.78105.25103.07103.67103.09627,500
Sep. 02, 2020105.83106.54104.35105.05104.47993,900
Sep. 01, 2020104.45105.33104.15105.28104.70712,500
Aug. 31, 2020106.12106.54104.48104.58104.00984,700
Aug. 28, 2020107.38107.52105.86106.34105.75644,800
Aug. 27, 2020106.79107.08106.28106.82106.23507,700
Aug. 26, 2020105.89106.74105.43106.42105.83776,200
Aug. 25, 2020106.38106.54105.83106.17105.58889,500
Aug. 24, 2020106.46106.88105.53105.94105.35567,300
Aug. 21, 2020104.88106.02104.26105.82105.23907,400
Aug. 20, 2020103.59105.29103.34104.99104.41685,900
Aug. 19, 2020104.77105.76104.27104.29103.71550,300
Aug. 18, 2020104.13104.87103.96104.49103.91708,700
Aug. 17, 2020102.83104.37102.69104.06103.48744,300
Aug. 14, 2020102.34102.77101.80102.48101.911,054,800
Aug. 13, 2020102.63103.27102.07102.54101.97573,300
Aug. 12, 2020102.76103.88102.58102.85102.28855,900
Aug. 11, 2020102.45103.22101.83101.84101.27882,200
Aug. 10, 2020100.46101.49100.10101.45100.89880,500
Aug. 07, 202099.15100.2599.15100.0899.52614,800
Aug. 06, 202098.3899.6698.3499.4698.91745,900
Aug. 05, 202098.0598.6797.9798.3497.79772,600
Aug. 04, 202097.0197.8296.7697.4196.87917,700
Aug. 03, 202098.0099.1296.8796.8896.34723,800
Jul. 31, 202097.4097.9096.0097.7997.251,292,200
Jul. 30, 202097.8397.8396.3897.5196.97990,500
Jul. 29, 202096.4799.0696.1698.8298.272,150,700
Jul. 28, 202096.5696.7595.5296.0495.511,247,200
Jul. 27, 202096.5097.6396.2796.8696.32953,700
Jul. 24, 202095.6396.6295.4896.5095.96639,500
Jul. 23, 202096.6797.3595.7695.8895.351,131,400
Jul. 22, 202095.6997.6195.6696.9896.441,752,800
Jul. 21, 202096.5697.2295.5695.6195.081,005,100
Jul. 20, 202095.3796.0295.0695.8495.31814,800
Jul. 17, 202094.4195.7694.0495.5795.04822,800
Jul. 16, 202092.9294.6892.9294.1293.60851,100
Jul. 15, 202092.5393.9692.4893.2792.751,256,500
Jul. 14, 202088.9991.9288.9991.7991.28858,400
Jul. 13, 202090.0090.8089.3889.6389.13776,800
Jul. 10, 202089.0089.7388.5889.6189.11656,100
Jul. 09, 202089.8889.9487.6488.8888.391,738,500
Jul. 08, 202088.8189.8088.3589.7989.29738,200
Jul. 07, 202088.4089.3088.1688.2187.72684,700
Jul. 06, 202088.8089.2488.5088.8888.39637,800
Jul. 02, 202089.1190.0488.4288.5288.03487,100
Jul. 01, 202088.7289.0987.4088.0887.59555,000
Jun. 30, 202086.3488.9686.3488.5788.08709,300
Jun. 29, 202086.6787.8486.3786.9586.47679,200
Jun. 26, 202087.0087.3986.0586.5186.03729,400
Jun. 25, 202085.2187.1684.7587.1286.641,053,000
Jun. 24, 202087.3087.3085.4185.4484.97697,900
Jun. 23, 202088.3588.8887.6287.6587.16675,200
Jun. 22, 202087.4788.0986.6687.8687.37803,700
Jun. 19, 202090.0090.0087.4287.4686.97792,200
Jun. 18, 202089.6389.7888.4288.8188.32626,200
Jun. 17, 202089.9490.9089.3490.0589.55880,800
Jun. 16, 202090.1690.5288.6989.2888.78941,100
Jun. 15, 202086.2488.4785.7487.9087.41711,100
Jun. 12, 202088.7289.1386.7288.0187.52883,900
Jun. 11, 202089.0889.3886.5486.6386.151,003,000
Jun. 10, 202092.1292.3690.9490.9890.481,070,300
Jun. 09, 202089.1592.5589.1591.6791.161,797,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...