Canada markets open in 6 hours 30 minutes

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.08+1.46 (+1.14%)
At close: 04:00PM EDT
130.00 -0.08 (-0.06%)
After hours: 06:18PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024129.33130.51127.35130.08130.081,301,600
Mar 15, 2024127.83129.01127.67128.62128.62839,000
Mar 14, 2024130.18130.22127.41128.18128.18812,700
Mar 13, 2024129.99130.52129.53130.36130.36620,300
Mar 12, 2024128.50130.17128.42129.96129.96655,100
Mar 11, 2024128.34128.87127.48128.77128.77682,400
Mar 08, 2024129.59129.87128.28128.72128.72688,100
Mar 07, 2024127.59129.33127.20129.05129.05842,000
Mar 06, 2024129.80129.87126.48126.95126.952,481,200
Mar 06, 20240.622 Dividend
Mar 05, 2024129.75130.47129.30129.59128.971,871,700
Mar 04, 2024130.43130.43128.71129.66129.041,069,500
Mar 01, 2024129.37131.18129.19130.31129.68762,600
Feb 29, 2024130.05130.19129.39129.69129.07788,300
Feb 28, 2024130.79130.90129.52129.75129.13980,400
Feb 27, 2024131.28131.85130.67131.34130.71810,800
Feb 26, 2024131.10132.10130.67131.61130.98798,400
Feb 23, 2024131.75132.12131.15131.61130.98681,200
Feb 22, 2024130.00131.68129.63131.43130.801,422,300
Feb 21, 2024128.22129.15127.51129.07128.45588,300
Feb 20, 2024129.78129.88127.60128.01127.401,038,900
Feb 16, 2024129.59130.53129.19129.85129.23514,400
Feb 15, 2024128.90129.96128.86129.91129.29766,300
Feb 14, 2024126.12128.89125.92128.86128.241,734,400
Feb 13, 2024126.61127.00124.96125.53124.931,110,200
Feb 12, 2024128.47129.05127.94128.38127.76618,600
Feb 09, 2024128.47129.00127.91128.57127.95768,800
Feb 08, 2024129.06129.19128.05128.19127.571,038,600
Feb 07, 2024128.75129.66128.15129.13128.51803,300
Feb 06, 2024126.30128.43126.17128.27127.65918,100
Feb 05, 2024126.51127.15125.86126.35125.74766,100
Feb 02, 2024126.67127.06125.20126.70126.09820,000
Feb 01, 2024124.48127.15124.48126.92126.311,297,500
Jan 31, 2024125.30126.23123.96124.04123.441,153,500
Jan 30, 2024123.73125.55123.62125.02124.42937,200
Jan 29, 2024123.44124.22122.63124.12123.521,162,700
Jan 26, 2024124.03124.82123.45123.94123.351,012,100
Jan 25, 2024123.81124.30122.36123.66123.071,605,100
Jan 24, 2024126.66127.43122.23123.01122.422,784,500
Jan 23, 2024124.83125.99124.54125.79125.191,589,100
Jan 22, 2024126.66126.69124.49124.74124.141,725,600
Jan 19, 2024124.49126.62123.35126.15125.541,082,100
Jan 18, 2024122.75125.10122.75124.73124.13877,700
Jan 17, 2024124.65124.65122.38122.76122.17816,400
Jan 16, 2024125.16125.86123.98125.09124.49683,900
Jan 12, 2024124.74126.25124.48126.21125.601,132,100
Jan 11, 2024124.36124.77122.97124.51123.911,042,800
Jan 10, 2024123.37124.44123.05124.35123.75942,400
Jan 09, 2024124.63124.96123.54123.69123.10851,400
Jan 08, 2024125.43125.66124.13125.25124.65755,900
Jan 05, 2024125.72127.15125.18125.88125.28794,100
Jan 04, 2024125.32126.21124.88125.81125.211,020,800
Jan 03, 2024124.91125.95124.69125.06124.46865,000
Jan 02, 2024124.36125.75124.05125.44124.84815,000
Dec 29, 2023125.11125.86124.78125.63125.03712,200
Dec 28, 2023125.83126.48124.78125.10124.50644,100
Dec 27, 2023125.09126.68125.09125.83125.23524,900
Dec 26, 2023124.84125.90124.70125.55124.95501,300
Dec 22, 2023124.00125.38124.00124.96124.36701,200
Dec 21, 2023122.99124.12122.87123.61123.02877,800
Dec 20, 2023122.45124.53122.13122.20121.611,070,000
Dec 19, 2023120.78122.96120.65122.96122.37801,800
Dec 18, 2023120.93121.71120.26120.90120.32739,500
Dec 15, 2023120.57121.43119.97120.39119.811,028,300
Dec 14, 2023119.68121.45119.58120.88120.301,782,100
Dec 13, 2023118.85120.04117.31119.96119.38863,500
Dec 12, 2023119.00119.10117.79119.07118.50908,200
Dec 11, 2023117.92119.08117.78118.99118.42866,100
Dec 08, 2023118.30119.45117.77117.78117.21806,700
Dec 07, 2023118.33119.14117.28118.38117.811,105,200
Dec 06, 2023117.42118.42117.35117.81117.24750,400
Dec 06, 20230.581 Dividend
Dec 05, 2023118.04118.23117.07117.21116.072,095,400
Dec 04, 2023117.67118.86117.25118.68117.52891,600
Dec 01, 2023116.09118.87115.80118.72117.561,165,600
Nov 30, 2023114.98116.40113.93115.95114.821,368,400
Nov 29, 2023113.16114.87112.66114.41113.301,031,100
Nov 28, 2023112.16113.37112.01112.90111.801,146,900
Nov 27, 2023114.03114.36111.94111.96110.871,282,900
Nov 24, 2023115.00115.80114.60115.32114.20561,900
Nov 22, 2023114.46114.64113.35113.81112.701,124,700
Nov 21, 2023115.00115.34114.16114.46113.351,273,100
Nov 20, 2023115.06115.24114.36114.65113.53740,800
Nov 17, 2023114.80115.56114.50115.32114.201,263,900
Nov 16, 2023113.82114.72113.42114.09112.98835,800
Nov 15, 2023115.21116.10113.72114.20113.091,153,100
Nov 14, 2023114.27115.13113.32114.64113.521,547,200
Nov 13, 2023111.41113.04111.05112.54111.441,721,800
Nov 10, 2023110.55111.87110.14111.70110.611,897,000
Nov 09, 2023110.98112.26110.07110.35109.281,845,100
Nov 08, 2023109.99110.59109.67110.24109.171,325,600
Nov 07, 2023110.06110.40109.29109.99108.921,364,100
Nov 06, 2023111.49111.88110.03110.58109.501,074,200
Nov 03, 2023109.66111.17109.29110.98109.901,066,100
Nov 02, 2023107.56109.47107.56108.91107.851,262,700
Nov 01, 2023106.09107.50105.80106.70105.661,069,900
Oct 31, 2023106.15106.35105.17105.78104.751,493,600
Oct 30, 2023105.56107.09105.56105.98104.951,753,800
Oct 27, 2023105.32105.32103.96104.53103.511,309,200
Oct 26, 2023106.05108.16104.49104.59103.571,497,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...