Canada Markets close in 2 hrs 56 mins

Canadian National Railway Company (CNI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.59+1.80 (+1.44%)
As of 01:02PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022125.29127.36125.29126.59126.59274,229
Dec 07, 2022124.52126.27124.37124.79124.791,619,900
Dec 06, 2022126.66126.96124.77125.50125.501,898,500
Dec 05, 2022127.59127.74126.22126.70126.70891,900
Dec 02, 2022127.92128.24126.39127.83127.831,058,600
Dec 01, 2022128.90129.89127.79128.46128.461,199,300
Nov 30, 2022125.65128.61125.22128.43128.43841,200
Nov 29, 2022126.57126.64124.26125.22125.221,022,300
Nov 28, 2022125.99127.63125.61126.02126.02717,300
Nov 25, 2022126.40128.18126.04127.67127.67457,500
Nov 23, 2022125.25126.97124.99126.37126.371,132,500
Nov 22, 2022124.84125.94124.75125.36125.36952,100
Nov 21, 2022123.68124.41122.95124.18124.181,054,200
Nov 18, 2022123.78124.48123.18124.42124.42794,000
Nov 17, 2022121.77124.52121.30123.61123.611,161,200
Nov 16, 2022121.27123.12120.97122.77122.771,126,400
Nov 15, 2022122.75123.02120.15121.39121.391,333,800
Nov 14, 2022122.19123.25121.27121.31121.311,190,400
Nov 11, 2022124.28125.23120.99122.19122.191,916,200
Nov 10, 2022123.07124.19122.10123.35123.351,033,700
Nov 09, 2022120.52121.49118.95119.19119.19849,900
Nov 08, 2022120.53123.05120.39121.51121.511,184,000
Nov 07, 2022119.11120.33118.87120.15120.15904,700
Nov 04, 2022118.07120.22117.59119.24119.241,002,400
Nov 03, 2022114.70117.53114.70115.74115.741,156,800
Nov 02, 2022117.52120.07115.96116.06116.061,470,100
Nov 01, 2022120.37120.79116.91117.94117.941,030,200
Oct 31, 2022118.02119.08116.54118.44118.441,018,500
Oct 28, 2022117.46119.65117.28119.09119.091,142,100
Oct 27, 2022119.83120.64117.49117.99117.991,746,200
Oct 26, 2022115.11120.74115.06119.37119.372,444,600
Oct 25, 2022113.26116.00113.26115.50115.501,509,000
Oct 24, 2022113.50113.82111.91113.43113.43994,600
Oct 21, 2022109.79113.42109.07112.82112.821,535,600
Oct 20, 2022111.83113.00109.33109.68109.681,608,100
Oct 19, 2022113.28113.54111.72112.91112.91937,100
Oct 18, 2022113.43114.56112.78113.50113.501,522,200
Oct 17, 2022107.98111.76107.53111.15111.151,233,700
Oct 14, 2022110.68110.83106.79107.03107.03811,400
Oct 13, 2022104.58110.37103.79109.82109.821,366,100
Oct 12, 2022107.85109.10106.91106.95106.951,075,300
Oct 11, 2022108.23109.69107.08107.93107.93776,600
Oct 10, 2022110.56110.92108.67108.84108.84536,100
Oct 07, 2022111.64111.66109.10109.78109.781,121,200
Oct 06, 2022112.98113.75111.29112.24112.24786,600
Oct 05, 2022114.18114.78113.24113.74113.74731,200
Oct 04, 2022114.51115.74113.66115.69115.691,590,300
Oct 03, 2022109.30113.45108.98112.82112.821,276,000
Sept 30, 2022109.77110.52107.84107.99107.991,176,200
Sept 29, 2022111.18111.18108.85109.99109.99895,000
Sept 28, 2022108.53112.31107.24111.78111.781,733,400
Sept 27, 2022109.92110.27108.48108.69108.691,599,900
Sept 26, 2022110.06111.81109.07109.35109.351,313,000
Sept 23, 2022112.34112.41110.31111.10111.101,516,400
Sept 22, 2022113.94114.47113.27113.81113.811,119,200
Sept 21, 2022116.84116.97114.42114.45114.451,042,900
Sept 20, 2022117.24117.66115.65116.83116.83885,600
Sept 19, 2022115.34118.06115.29117.87117.871,146,300
Sept 16, 2022116.36117.37115.60116.49116.491,392,700
Sept 15, 2022119.91121.23118.15118.53118.531,224,800
Sept 14, 2022120.43120.61118.87119.89119.891,087,800
Sept 13, 2022121.54123.36120.12120.49120.491,241,800
Sept 12, 2022123.83125.45123.54123.95123.951,334,200
Sept 09, 2022120.42122.20120.12122.01122.011,394,700
Sept 08, 2022117.79120.00117.54119.37119.371,224,300
Sept 07, 2022115.38118.70115.38118.62118.622,434,700
Sept 06, 2022116.75117.62115.27116.45116.452,255,200
Sept 02, 2022118.26118.55116.52117.00117.001,448,400
Sept 01, 2022118.11118.11116.45117.34117.341,470,300
Aug 31, 2022118.88119.84118.55118.91118.911,088,800
Aug 30, 2022122.94123.15118.84119.06119.061,204,500
Aug 29, 2022122.78124.20122.48122.83122.831,003,200
Aug 26, 2022126.46126.75123.38123.47123.47808,000
Aug 25, 2022125.60126.27124.96126.21126.211,115,300
Aug 24, 2022123.95125.21123.30124.99124.991,248,800
Aug 23, 2022124.39125.49124.24124.54124.54822,000
Aug 22, 2022124.78125.54124.35124.81124.81929,600
Aug 19, 2022126.42127.48126.23126.72126.72774,400
Aug 18, 2022128.05129.01127.27127.42127.42744,500
Aug 17, 2022127.29128.54127.27128.04128.04695,300
Aug 16, 2022127.24128.56127.01128.47128.47733,400
Aug 15, 2022127.08128.29126.92127.32127.32890,400
Aug 12, 2022127.18128.53126.70128.20128.20797,400
Aug 11, 2022129.50129.71126.60126.99126.991,304,700
Aug 10, 2022127.90128.90127.53128.76128.761,039,800
Aug 09, 2022127.51127.79126.07126.19126.191,018,700
Aug 08, 2022128.09128.71127.29127.29127.29793,900
Aug 05, 2022125.05127.13124.69127.06127.06754,000
Aug 04, 2022125.24126.76125.24126.25126.25747,200
Aug 03, 2022125.14125.72124.40125.04125.04680,700
Aug 02, 2022125.49126.59124.62124.98124.98981,200
Aug 01, 2022125.72126.46124.03125.49125.491,293,000
Jul 29, 2022124.54127.47123.98126.68126.681,137,100
Jul 28, 2022122.52124.97121.77124.29124.291,099,500
Jul 27, 2022119.20122.96119.07122.46122.461,812,700
Jul 26, 2022116.99117.61116.41116.79116.791,146,300
Jul 25, 2022116.10117.60115.58117.28117.28773,900
Jul 22, 2022116.16117.46115.13115.56115.56657,300
Jul 21, 2022114.76116.57114.38116.04116.04796,800
Jul 20, 2022115.59115.59114.68114.75114.75780,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...