CNI - Canadian National Railway Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202086.3486.5185.0386.0486.04862,800
May 28, 202086.5487.4085.9886.3986.39548,400
May 27, 202085.9686.3684.6986.1286.121,019,900
May 26, 202084.6485.6584.5285.3385.33822,400
May 22, 202082.0982.8381.4882.4482.44416,600
May 21, 202083.4883.5181.5082.1282.12681,500
May 20, 202082.5784.2582.1583.6583.651,148,100
May 19, 202081.0381.9680.3981.3181.31966,000
May 18, 202080.3081.4579.9680.9280.92752,600
May 15, 202078.0078.6777.7177.9877.98567,000
May 14, 202078.5079.1077.2078.5378.53929,600
May 13, 202081.4281.7178.6579.3979.392,242,800
May 12, 202083.0983.4181.3781.4281.421,076,900
May 11, 202081.1183.2280.8082.8582.85884,600
May 08, 202081.6582.3781.4782.0182.011,238,200
May 07, 202081.5081.6680.3280.7180.71877,200
May 06, 202080.6581.1980.0080.5080.501,061,700
May 05, 202080.5380.8179.9180.2580.251,093,300
May 04, 202079.6680.4978.7379.5979.591,214,900
May 01, 202081.3781.6680.3680.5380.53739,000
Apr. 30, 202084.0184.5082.3682.8782.871,155,200
Apr. 29, 202084.0085.6683.7284.7784.77954,800
Apr. 28, 202083.2684.0082.2382.4282.421,503,800
Apr. 27, 202079.8181.1879.3780.6980.691,287,000
Apr. 24, 202078.0979.1176.9078.9178.911,464,500
Apr. 23, 202078.3878.6377.1977.2477.241,047,000
Apr. 22, 202077.2177.5675.9276.8676.862,301,200
Apr. 21, 202076.6477.5475.8875.9775.971,112,700
Apr. 20, 202078.6079.4477.7078.2378.23834,400
Apr. 17, 202078.6480.0778.3879.6979.691,070,100
Apr. 16, 202076.9078.7175.5177.8677.861,358,000
Apr. 15, 202077.2377.2375.5277.0977.091,628,600
Apr. 14, 202079.8180.1578.7579.1279.12991,200
Apr. 13, 202078.7679.2977.3779.1479.14929,400
Apr. 09, 202080.7581.4278.5779.5179.511,163,600
Apr. 08, 202080.5480.9179.3880.5880.581,306,700
Apr. 07, 202081.9783.6779.9680.0380.031,139,100
Apr. 06, 202078.6480.2978.0679.9879.98958,800
Apr. 03, 202076.5177.1074.7076.0876.08644,500
Apr. 02, 202074.1476.9673.1876.6576.651,158,400
Apr. 01, 202075.3476.8274.0274.8474.841,053,400
Mar. 31, 202076.1078.0275.3377.6377.631,374,900
Mar. 30, 202074.0776.6072.7776.4476.441,376,700
Mar. 27, 202075.3576.2473.3073.9373.931,240,400
Mar. 26, 202075.2877.6973.6477.5177.511,599,700
Mar. 25, 202075.1979.4272.7374.1274.122,080,000
Mar. 24, 202071.3475.3370.8275.2375.231,702,000
Mar. 23, 202067.5071.8767.5067.7567.751,672,400
Mar. 20, 202073.3976.6968.0268.6468.641,709,100
Mar. 19, 202069.4573.1067.9672.4972.491,599,400
Mar. 18, 202067.0970.5465.1369.8769.871,826,000
Mar. 17, 202069.2373.0368.4571.4371.431,702,100
Mar. 16, 202068.7372.6466.3068.4368.431,531,100
Mar. 13, 202073.3177.2670.7377.2577.251,662,500
Mar. 12, 202072.4772.5768.2570.2570.252,462,600
Mar. 11, 202077.5878.4175.9777.3677.361,737,100
Mar. 10, 202078.3280.0175.8480.0180.011,659,500
Mar. 09, 202080.3481.2775.5175.7175.712,139,700
Mar. 09, 20200.575 Dividend
Mar. 06, 202083.6486.3683.0086.1385.561,655,700
Mar. 05, 202085.7986.8184.8485.3484.77833,700
Mar. 04, 202086.4888.0885.5788.0287.431,006,100
Mar. 03, 202086.4987.3084.8685.1884.611,460,000
Mar. 02, 202085.0086.3683.4086.2985.711,430,600
Feb. 28, 202084.1485.5682.8284.9184.341,674,100
Feb. 27, 202086.6087.7985.2585.5684.991,610,200
Feb. 26, 202089.0390.3388.4388.4687.87775,000
Feb. 25, 202092.3692.8488.9089.0288.43977,500
Feb. 24, 202090.5092.6590.5091.8891.271,201,000
Feb. 21, 202093.5694.0592.9793.6192.99704,000
Feb. 20, 202092.8393.6692.4493.6493.01783,600
Feb. 19, 202093.1793.6892.6693.1292.50673,500
Feb. 18, 202093.6293.9392.3892.7192.09832,100
Feb. 14, 202093.4893.9893.1793.9393.30643,000
Feb. 13, 202094.2794.3593.4593.8893.25556,700
Feb. 12, 202094.2494.8494.0494.7094.07563,000
Feb. 11, 202094.8495.3094.2194.3293.69885,200
Feb. 10, 202093.6694.5493.6394.4793.84564,500
Feb. 07, 202095.2995.2993.8594.2393.60644,600
Feb. 06, 202095.7196.1795.2496.0095.36820,900
Feb. 05, 202094.8695.7394.4095.4694.82857,300
Feb. 04, 202093.9894.7593.7894.2793.64796,000
Feb. 03, 202093.9694.3792.7992.8592.23798,900
Jan. 31, 202094.5094.5093.2693.4492.821,216,800
Jan. 30, 202093.1095.1793.0195.1494.501,089,700
Jan. 29, 202093.8495.8692.5893.8693.231,881,900
Jan. 28, 202093.0794.6592.9394.0193.38900,900
Jan. 27, 202092.6893.8692.6292.6692.04872,100
Jan. 24, 202095.5595.7494.1594.5793.94978,300
Jan. 23, 202093.8995.4893.7595.3194.67892,500
Jan. 22, 202095.7395.8194.3294.3293.69855,600
Jan. 21, 202096.4096.5395.3395.6795.03831,100
Jan. 17, 202095.5296.1595.1196.1095.46695,300
Jan. 16, 202094.6095.6894.4995.6294.981,128,400
Jan. 15, 202094.0594.3193.7094.2293.59827,700
Jan. 14, 202093.1794.2393.1794.0993.46833,800
Jan. 13, 202092.2493.4691.9693.4192.79742,400
Jan. 10, 202092.0192.2691.4991.8891.27804,500
Jan. 09, 202091.8192.4791.5792.0491.43923,700
Jan. 08, 202090.6592.0690.5591.7091.09558,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...