CNI - Canadian National Railway Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201992.4493.4991.6992.1192.111,011,500
Sep 12, 201992.4192.9992.0292.3692.36575,000
Sep 11, 201993.2093.4091.1292.4292.42860,900
Sep 10, 201992.1693.1691.6693.1693.16739,400
Sep 09, 201992.8292.9491.6392.2592.25801,800
Sep 06, 201993.9193.9192.5792.8292.82544,600
Sep 06, 20190.406 Dividend
Sep 05, 201992.3593.8392.3593.7093.29739,000
Sep 04, 201991.4492.5591.4491.6291.22446,800
Sep 03, 201991.5091.9990.5790.8790.481,050,500
Aug 30, 201992.9293.0491.7192.1491.74720,600
Aug 29, 201991.0992.3690.9692.2691.86516,900
Aug 28, 201990.3890.8590.1190.4590.06596,200
Aug 27, 201990.4691.1990.3090.7490.351,049,000
Aug 26, 201990.2890.8789.6590.3990.00708,600
Aug 23, 201991.8192.0889.5489.9089.51628,600
Aug 22, 201992.8593.1691.6891.8491.44516,400
Aug 21, 201992.9292.9592.4392.7292.32444,700
Aug 20, 201992.8692.9592.1192.1291.72467,900
Aug 19, 201993.3593.8093.0693.1792.77507,000
Aug 16, 201991.2792.5890.8792.4892.08884,100
Aug 15, 201991.0591.3689.9090.4490.05966,300
Aug 14, 201992.4692.7490.7690.9390.54778,300
Aug 13, 201992.4594.3092.4293.8093.39976,000
Aug 12, 201993.2693.8692.4693.0292.62739,000
Aug 09, 201993.6294.3393.1293.9993.58733,700
Aug 08, 201992.9594.0292.0794.0093.59809,500
Aug 07, 201990.7992.4690.4492.4292.02820,500
Aug 06, 201991.9392.6790.1291.7591.351,018,000
Aug 05, 201991.7793.0091.0991.2790.87788,400
Aug 02, 201993.1993.5291.9793.0392.63735,300
Aug 01, 201994.3695.8393.4093.4793.07895,300
Jul 31, 201995.3295.8093.7594.6194.20872,700
Jul 30, 201994.8695.6994.5295.3794.96477,600
Jul 29, 201995.1396.4995.0095.2794.86982,300
Jul 26, 201994.4894.9694.2894.8694.45798,700
Jul 25, 201993.9994.6693.5594.3693.95938,800
Jul 24, 201991.9494.5391.4093.9093.491,544,000
Jul 23, 201991.5091.5090.5691.0490.651,106,100
Jul 22, 201991.6091.7991.0991.1290.73857,200
Jul 19, 201992.7192.9591.5891.6591.25722,200
Jul 18, 201992.9093.0691.9892.7092.30822,900
Jul 17, 201994.0294.7392.4892.6392.231,156,700
Jul 16, 201993.7195.4593.4395.2794.861,055,000
Jul 15, 201993.6493.8493.1293.5693.15511,000
Jul 12, 201993.7693.9493.3093.7093.29551,100
Jul 11, 201993.4593.9293.1293.5993.18549,200
Jul 10, 201994.3794.5492.5793.0692.66607,000
Jul 09, 201993.3394.2093.1893.7193.30708,700
Jul 08, 201994.2994.6493.7493.7893.37660,300
Jul 05, 201994.6495.1194.1594.8494.43551,900
Jul 03, 201994.4095.1094.3694.7294.31309,600
Jul 02, 201994.3194.7493.6794.2293.811,134,500
Jul 01, 201993.0794.6093.0794.5394.12833,800
Jun 28, 201991.6992.5591.6192.4892.08698,600
Jun 27, 201991.3191.7491.0891.5491.14353,300
Jun 26, 201991.3691.6090.6990.8890.49483,100
Jun 25, 201992.3292.4290.8091.4191.01697,500
Jun 24, 201992.9593.3692.1092.2791.87825,900
Jun 21, 201992.6693.4792.4693.0092.60697,200
Jun 20, 201993.0993.3292.4693.1192.71508,400
Jun 19, 201992.0392.3491.3192.2091.80414,900
Jun 18, 201991.3692.3291.2991.6991.29636,400
Jun 17, 201991.2291.7190.7590.7890.39646,100
Jun 14, 201991.0291.6690.8091.4291.02662,000
Jun 13, 201991.5891.6590.7291.2890.88468,700
Jun 12, 201990.6191.8990.5091.4991.09510,500
Jun 11, 201991.0291.2190.1490.7390.34761,100
Jun 10, 201991.4991.6490.1790.4290.031,465,100
Jun 07, 201991.5492.1091.1091.2390.831,197,100
Jun 06, 201991.1991.4290.6190.9090.51864,200
Jun 06, 20190.5375 Dividend
Jun 05, 201990.8391.8089.9591.2690.33672,500
Jun 04, 201990.1390.4889.1690.4089.481,112,400
Jun 03, 201988.8590.1488.6889.5988.68799,500
May 31, 201988.7089.2788.0888.5987.691,003,300
May 30, 201989.3289.8788.7889.3988.48935,000
May 29, 201990.4690.6689.3089.3288.41897,600
May 28, 201992.2292.8091.0991.1190.18650,000
May 24, 201991.7892.2890.8891.4990.56567,200
May 23, 201992.0892.1690.6991.3290.39852,300
May 22, 201993.5693.7592.6493.0292.07598,400
May 21, 201994.1594.1993.2193.7292.761,063,700
May 20, 201993.1593.4392.4293.2192.26575,700
May 17, 201993.7595.0893.4793.8892.92700,300
May 16, 201993.0994.8792.9694.5793.61524,400
May 15, 201991.8193.1491.5692.8091.85457,900
May 14, 201992.0992.8391.8792.3291.38488,500
May 13, 201990.9591.7490.7691.5490.61822,400
May 10, 201992.9493.1090.9292.4191.47728,500
May 09, 201991.9993.5391.9992.9091.95832,300
May 08, 201991.8093.3191.7792.8091.85738,500
May 07, 201992.1692.2991.2291.9891.04867,100
May 06, 201992.3293.0191.7492.9391.98647,500
May 03, 201992.8493.6292.7493.3492.39495,800
May 02, 201992.0092.7891.6992.2091.26635,400
May 01, 201992.9193.0191.9292.0191.07949,300
Apr 30, 201991.8393.0590.6892.7891.831,631,200
Apr 29, 201994.4194.4993.6793.9192.95823,300
Apr 26, 201993.8294.6393.5594.6293.66522,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...