Canada markets open in 6 minutes

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.68-1.32 (-1.25%)
At close: 4:00PM EDT
105.75 +1.07 (1.02%)
Pre-Market: 09:22AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021104.61105.41103.92104.68104.683,509,500
Jun. 17, 2021108.00108.23105.92106.00106.002,322,000
Jun. 16, 2021110.16110.27107.86107.95107.952,635,800
Jun. 15, 2021110.87111.71109.98110.24110.241,959,700
Jun. 14, 2021110.50111.06109.86111.04111.041,396,300
Jun. 11, 2021110.67111.34110.27110.32110.321,232,600
Jun. 10, 2021110.44111.16110.02110.23110.231,747,800
Jun. 09, 2021110.50111.11109.96109.96109.961,496,100
Jun. 08, 2021110.52110.94109.59110.16110.161,634,200
Jun. 07, 2021112.89112.89110.87110.96110.961,668,900
Jun. 04, 2021112.31112.69111.89112.48112.482,486,600
Jun. 03, 2021111.09112.21111.09111.74111.741,408,900
Jun. 02, 2021112.71112.71111.59111.59111.592,868,100
Jun. 01, 2021112.93113.36111.73112.13112.133,448,600
May 28, 2021111.04113.36111.04112.57112.575,414,800
May 27, 2021109.27111.02108.56110.81110.814,356,800
May 26, 2021105.62107.92105.27107.77107.773,799,400
May 25, 2021103.47106.06103.47105.39105.396,179,300
May 24, 2021104.31104.82101.50102.63102.632,796,600
May 21, 2021106.99107.05103.96104.29104.294,251,300
May 20, 2021106.61107.31105.66106.39106.393,615,900
May 19, 2021107.50107.84106.02106.41106.412,056,300
May 18, 2021108.65109.77107.45108.44108.443,034,800
May 17, 2021107.21110.15105.84108.51108.515,635,900
May 14, 2021110.57110.60106.46107.33107.334,846,600
May 13, 2021110.96112.12110.86111.05111.051,659,400
May 12, 2021111.90112.47110.74110.76110.76851,800
May 11, 2021112.32113.02111.55112.47112.471,058,900
May 10, 2021112.87114.63112.49113.17113.171,149,600
May 07, 2021110.66112.44109.34112.36112.361,126,100
May 06, 2021110.43110.69109.36110.21110.21901,100
May 05, 2021109.49110.48109.49109.94109.94835,000
May 04, 2021109.38109.38108.22108.71108.71751,000
May 03, 2021108.57110.30108.34109.11109.111,309,700
Apr. 30, 2021108.12108.28107.13107.65107.651,363,300
Apr. 29, 2021110.12110.25108.19108.30108.301,263,700
Apr. 28, 2021107.89109.29107.62108.99108.992,668,000
Apr. 27, 2021109.73110.37107.96108.00108.002,289,700
Apr. 26, 2021109.10110.10108.03109.46109.461,645,600
Apr. 23, 2021110.04114.74108.60108.86108.862,420,000
Apr. 22, 2021110.64111.50109.09109.91109.912,476,700
Apr. 21, 2021110.69112.64110.36110.97110.972,412,500
Apr. 20, 2021109.59111.78108.31110.15110.156,089,400
Apr. 19, 2021118.52119.61117.99118.13118.13658,900
Apr. 16, 2021117.69118.83117.37118.77118.77822,600
Apr. 15, 2021117.42117.93117.20117.43117.43483,100
Apr. 14, 2021117.10117.42116.70116.96116.96359,500
Apr. 13, 2021117.04117.17115.96117.07117.07737,600
Apr. 12, 2021117.08117.78116.61117.01117.01599,600
Apr. 09, 2021116.33117.51116.08117.50117.50736,500
Apr. 08, 2021116.96116.96115.88116.10116.10561,000
Apr. 07, 2021116.71116.90115.94116.60116.60441,600
Apr. 06, 2021118.20118.41116.42116.67116.67513,800
Apr. 05, 2021118.23119.14117.97118.23118.23654,600
Apr. 01, 2021116.57117.92116.15117.76117.76730,500
Mar. 31, 2021116.64117.46115.75115.98115.981,277,900
Mar. 30, 2021116.48116.80115.32115.98115.981,017,100
Mar. 29, 2021116.73117.48115.72116.76116.76940,700
Mar. 26, 2021117.06117.10115.83116.84116.84984,300
Mar. 25, 2021115.91116.75114.93116.18116.18642,700
Mar. 24, 2021114.22116.95114.04116.25116.251,211,100
Mar. 23, 2021112.94114.72112.69113.86113.861,237,900
Mar. 22, 2021116.80117.17113.05113.16113.162,062,700
Mar. 19, 2021118.00118.45116.05116.82116.82731,600
Mar. 18, 2021117.85119.35117.39118.12118.12837,900
Mar. 17, 2021117.73118.61117.23118.06118.06986,600
Mar. 16, 2021116.30118.08115.91117.56117.561,242,800
Mar. 15, 2021115.57116.76114.21116.69116.691,177,500
Mar. 12, 2021115.61115.71114.21115.69115.69641,600
Mar. 11, 2021115.39116.14114.85115.27115.27751,400
Mar. 10, 2021113.55115.42113.32114.42114.42782,500
Mar. 09, 2021113.47114.65112.88112.92112.921,663,800
Mar. 08, 2021112.49114.90112.38113.35113.35787,100
Mar. 05, 2021110.05112.53109.15112.37112.371,539,200
Mar. 04, 2021111.24112.05108.60108.97108.971,348,800
Mar. 03, 2021111.95112.10110.74111.47111.471,090,400
Mar. 02, 2021112.26113.31111.36111.95111.951,140,600
Mar. 01, 2021110.47112.22110.41111.90111.901,110,600
Feb. 26, 2021110.62110.62108.63109.32109.321,515,300
Feb. 25, 2021110.61112.75110.61110.66110.661,052,400
Feb. 24, 2021108.48110.99107.63110.66110.66743,900
Feb. 23, 2021107.34109.41106.91108.91108.911,034,300
Feb. 22, 2021108.57108.76107.31107.38107.38934,500
Feb. 19, 2021108.49109.54108.24109.08109.08852,600
Feb. 18, 2021108.51108.51106.82108.02108.02676,300
Feb. 17, 2021109.66109.75108.40108.93108.93563,800
Feb. 16, 2021111.09111.43109.48110.13110.13816,100
Feb. 12, 2021107.91110.67107.60110.62110.62782,400
Feb. 11, 2021106.83109.40106.83108.18108.18849,500
Feb. 10, 2021107.78107.88106.09106.57106.57641,300
Feb. 09, 2021106.55107.55106.14107.21107.211,169,200
Feb. 08, 2021106.23106.56105.20106.37106.37722,000
Feb. 05, 2021105.54106.28104.75106.11106.111,164,600
Feb. 04, 2021104.82104.86103.90104.39104.391,137,600
Feb. 03, 2021105.68106.08104.55104.62104.62661,700
Feb. 02, 2021102.96105.84102.96105.68105.68774,900
Feb. 01, 2021102.18102.89101.25102.42102.421,230,300
Jan. 29, 2021103.37103.82101.03101.17101.171,281,800
Jan. 28, 2021102.09105.28100.78104.02104.021,637,900
Jan. 27, 2021104.85105.77101.10101.32101.321,434,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...