Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (NY: CNI )

124.12 -1.90 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 122.86 123.60 122.54 123.37 725,193 +0.52(+0.42%)
Dec 28, 2023 123.57 124.21 122.54 122.85 655,861 -0.72(-0.58%)
Dec 27, 2023 122.84 124.41 122.84 123.57 534,548 +0.27(+0.22%)
Dec 26, 2023 122.60 123.64 122.46 123.30 510,465 +0.58(+0.47%)
Dec 22, 2023 121.77 123.13 121.77 122.72 714,107 +1.33(+1.09%)
Dec 21, 2023 120.78 121.89 120.66 121.39 893,868 +1.38(+1.15%)
Dec 20, 2023 120.25 122.29 119.94 120.01 1,089,531 -0.75(-0.62%)
Dec 19, 2023 118.61 120.75 118.48 120.75 816,424 +2.02(+1.70%)
Dec 18, 2023 118.76 119.52 118.10 118.73 753,010 +0.50(+0.42%)
Dec 15, 2023 118.41 119.25 117.82 118.23 1,047,139 -0.48(-0.41%)
Dec 14, 2023 117.53 119.26 117.43 118.71 1,814,649 +0.90(+0.77%)
Dec 13, 2023 116.72 117.88 115.20 117.81 879,245 +0.87(+0.75%)
Dec 12, 2023 116.86 116.96 115.67 116.93 924,831 +0.08(+0.07%)
Dec 11, 2023 115.80 116.94 115.67 116.85 881,945 +1.19(+1.03%)
Dec 08, 2023 116.18 117.31 115.66 115.67 821,507 -0.59(-0.51%)
Dec 07, 2023 116.20 117.00 115.17 116.25 1,125,360 +0.56(+0.48%)
Dec 06, 2023 115.31 116.29 115.24 115.69 763,830 +1.94(+1.70%)
Dec 05, 2023 114.56 114.74 113.62 113.76 2,158,933 -1.43(-1.24%)
Dec 04, 2023 114.20 115.36 113.80 115.19 918,609 -0.04(-0.03%)
Dec 01, 2023 112.67 115.36 112.39 115.22 1,201,023 +2.69(+2.39%)
Nov 30, 2023 111.59 112.97 110.58 112.54 1,409,864 +1.50(+1.35%)
Nov 29, 2023 109.83 111.49 109.34 111.04 1,062,422 +1.47(+1.34%)
Nov 28, 2023 108.86 110.03 108.71 109.58 1,181,724 +0.91(+0.84%)
Nov 27, 2023 110.67 110.99 108.64 108.66 1,321,784 -3.26(-2.91%)
Nov 24, 2023 111.61 112.39 111.23 111.92 578,958 +1.47(+1.33%)
Nov 22, 2023 111.09 111.27 110.01 110.46 1,158,798 -0.63(-0.57%)
Nov 21, 2023 111.61 111.94 110.80 111.09 1,311,676 -0.18(-0.17%)
Nov 20, 2023 111.67 111.85 110.99 111.27 763,285 -0.65(-0.58%)
Nov 17, 2023 111.42 112.15 111.13 111.92 1,302,282 +1.19(+1.08%)
Nov 16, 2023 110.47 111.34 110.08 110.73 861,106 -0.11(-0.10%)
Nov 15, 2023 111.82 112.68 110.37 110.84 1,188,121 -0.43(-0.38%)
Nov 14, 2023 110.91 111.74 109.98 111.27 1,594,159 +2.04(+1.87%)
Nov 13, 2023 108.13 109.71 107.78 109.23 1,773,999 +0.81(+0.75%)
Nov 10, 2023 107.30 108.58 106.90 108.41 1,954,577 +1.31(+1.22%)
Nov 09, 2023 107.71 108.95 106.83 107.10 1,901,072 +0.11(+0.10%)
Nov 08, 2023 106.75 107.33 106.44 106.99 1,365,859 +0.24(+0.23%)
Nov 07, 2023 106.82 107.15 106.07 106.75 1,405,522 -0.57(-0.53%)
Nov 06, 2023 108.21 108.59 106.79 107.32 1,106,748 -0.39(-0.36%)
Nov 03, 2023 106.43 107.90 106.07 107.71 1,098,472 +2.01(+1.90%)
Nov 02, 2023 104.39 106.25 104.39 105.70 1,301,005 +2.14(+2.07%)
Nov 01, 2023 102.97 104.33 102.69 103.56 1,102,372 +0.89(+0.87%)
Oct 31, 2023 103.03 103.22 102.07 102.67 1,538,908 -0.19(-0.19%)
Oct 30, 2023 102.45 103.94 102.45 102.86 1,807,031 +1.41(+1.39%)
Oct 27, 2023 102.22 102.22 100.90 101.45 1,349,058 -0.06(-0.06%)
Oct 26, 2023 102.93 104.97 101.41 101.51 1,542,655 -1.60(-1.55%)
Oct 25, 2023 101.54 104.67 100.94 103.11 2,507,726 +0.55(+0.54%)
Oct 24, 2023 102.95 103.33 101.92 102.56 1,593,033 -0.01(-0.01%)
Oct 23, 2023 102.37 104.25 102.37 102.57 1,495,220 -0.75(-0.72%)
Oct 20, 2023 101.94 103.41 101.54 103.32 2,016,567 +1.33(+1.30%)
Oct 19, 2023 103.08 103.23 101.72 101.99 1,201,627 -0.29(-0.28%)
Oct 18, 2023 105.27 105.52 102.23 102.28 1,036,063 -3.45(-3.27%)
Oct 17, 2023 105.04 106.41 104.83 105.73 696,906 -0.43(-0.40%)
Oct 16, 2023 105.25 106.69 104.70 106.16 1,189,537 +1.59(+1.52%)
Oct 13, 2023 105.04 105.59 104.02 104.57 1,226,132 -0.03(-0.03%)
Oct 12, 2023 105.97 105.97 103.79 104.60 1,118,541 -1.35(-1.27%)
Oct 11, 2023 106.14 106.14 105.27 105.95 1,094,392 +0.39(+0.37%)
Oct 10, 2023 105.46 106.50 104.70 105.56 1,213,803 +0.29(+0.28%)
Oct 09, 2023 103.60 105.73 103.52 105.27 797,326 +1.30(+1.25%)
Oct 06, 2023 103.05 104.46 102.59 103.97 863,030 +0.48(+0.47%)
Oct 05, 2023 102.58 103.95 102.33 103.48 1,187,443 +0.16(+0.16%)
Oct 04, 2023 102.59 103.95 102.20 103.32 795,188 +0.36(+0.35%)
Oct 03, 2023 102.49 103.96 101.92 102.96 2,111,755 -0.31(-0.30%)
Oct 02, 2023 104.77 105.38 102.87 103.27 1,277,489 -1.87(-1.78%)
Sep 29, 2023 107.71 108.53 105.00 105.14 1,620,616 -1.28(-1.20%)
Sep 28, 2023 105.38 107.19 104.81 106.42 1,097,076 +1.01(+0.96%)
Sep 27, 2023 107.64 107.95 103.95 105.41 1,105,407 -1.89(-1.76%)
Sep 26, 2023 107.65 108.30 106.54 107.31 1,225,806 -0.92(-0.85%)
Sep 25, 2023 106.50 108.33 107.23 108.23 1,213,546 +1.34(+1.25%)
Sep 22, 2023 107.20 107.47 106.21 106.89 1,059,246 -0.03(-0.03%)
Sep 21, 2023 109.11 109.64 106.85 106.92 1,293,905 -3.01(-2.74%)
Sep 20, 2023 110.40 111.62 109.82 109.92 653,198 -0.31(-0.28%)
Sep 19, 2023 112.42 113.20 109.80 110.24 1,121,045 -2.08(-1.85%)
Sep 18, 2023 112.96 113.36 111.91 112.31 1,583,764 -0.66(-0.58%)
Sep 15, 2023 111.45 113.30 111.42 112.97 1,684,949 +0.91(+0.81%)
Sep 14, 2023 109.17 112.54 108.91 112.06 2,387,083 +4.09(+3.79%)
Sep 13, 2023 106.18 108.11 105.78 107.97 1,150,350 +1.85(+1.75%)
Sep 12, 2023 105.98 106.79 105.53 106.11 789,458 +0.13(+0.12%)
Sep 11, 2023 105.39 106.40 105.17 105.98 1,065,297 +1.32(+1.26%)
Sep 08, 2023 104.50 105.73 104.19 104.67 1,257,434 +0.18(+0.17%)
Sep 07, 2023 105.57 106.37 104.31 104.49 2,649,259 -0.39(-0.37%)
Sep 06, 2023 106.49 106.95 104.83 104.88 2,668,572 -1.83(-1.71%)
Sep 05, 2023 108.15 108.59 106.68 106.71 935,855 -1.75(-1.62%)
Sep 01, 2023 108.32 108.57 107.24 108.46 1,042,702 +0.54(+0.50%)
Aug 31, 2023 109.69 109.72 107.67 107.93 921,442 -1.35(-1.24%)
Aug 30, 2023 108.78 110.05 108.44 109.28 1,017,569 +1.04(+0.96%)
Aug 29, 2023 107.54 108.45 106.97 108.24 894,047 +0.68(+0.63%)
Aug 28, 2023 108.22 109.01 107.40 107.56 723,882 -0.24(-0.22%)
Aug 25, 2023 107.28 108.30 106.81 107.80 685,608 +0.76(+0.71%)
Aug 24, 2023 108.02 108.40 106.94 107.05 968,926 -1.25(-1.16%)
Aug 23, 2023 107.34 108.56 107.34 108.30 392,034 +0.92(+0.86%)
Aug 22, 2023 108.05 108.27 107.18 107.38 664,747 -0.53(-0.49%)
Aug 21, 2023 109.10 109.26 107.75 107.91 1,022,309 -0.98(-0.90%)
Aug 18, 2023 107.98 109.29 107.75 108.89 673,875 +0.37(+0.34%)
Aug 17, 2023 109.20 110.00 108.23 108.51 581,284 -0.37(-0.34%)
Aug 16, 2023 109.00 109.88 108.48 108.89 715,100 -0.31(-0.28%)
Aug 15, 2023 110.78 111.33 109.11 109.19 643,837 -2.14(-1.92%)
Aug 14, 2023 111.63 112.61 111.00 111.33 866,536 -0.74(-0.66%)
Aug 11, 2023 111.24 112.59 111.24 112.07 776,011 +0.47(+0.42%)
Aug 10, 2023 113.65 114.42 111.15 111.60 958,755 -1.36(-1.20%)
Aug 09, 2023 112.20 113.48 111.64 112.96 772,227 +0.77(+0.68%)
Aug 08, 2023 112.04 112.38 110.18 112.19 1,164,657 -1.16(-1.02%)
Aug 07, 2023 112.46 113.61 112.36 113.35 827,836 +1.33(+1.19%)
Aug 04, 2023 112.36 113.43 111.64 112.02 905,463 -0.33(-0.30%)
Aug 03, 2023 111.39 112.92 111.03 112.35 1,103,394 +0.41(+0.37%)
Aug 02, 2023 113.74 114.11 111.89 111.94 968,342 -2.58(-2.25%)
Aug 01, 2023 114.80 115.55 114.37 114.52 1,962,556 -1.67(-1.44%)
Jul 31, 2023 115.73 116.57 114.77 116.19 1,719,649 +0.41(+0.36%)
Jul 28, 2023 114.00 116.81 113.84 115.78 1,110,529 +2.36(+2.08%)
Jul 27, 2023 113.73 115.21 112.93 113.42 1,255,402 -0.32(-0.28%)
Jul 26, 2023 112.05 114.97 109.65 113.73 3,375,827 +0.00(+0.00%)
Jul 25, 2023 113.79 114.52 113.33 113.73 1,950,980 -0.27(-0.24%)
Jul 24, 2023 113.50 114.74 113.46 114.00 1,910,529 +0.38(+0.34%)
Jul 21, 2023 112.52 114.03 111.91 113.62 1,532,318 +0.85(+0.76%)
Jul 20, 2023 113.37 113.70 112.59 112.77 902,942 -0.33(-0.29%)
Jul 19, 2023 112.34 113.50 111.94 113.09 1,254,632 +0.52(+0.46%)
Jul 18, 2023 112.18 112.61 111.30 112.58 1,684,013 -0.10(-0.09%)
Jul 17, 2023 113.34 113.41 112.20 112.67 1,030,664 -0.74(-0.65%)
Jul 14, 2023 113.46 114.47 113.02 113.41 790,628 -0.27(-0.24%)
Jul 13, 2023 112.29 114.80 112.17 113.68 1,688,601 +1.52(+1.36%)
Jul 12, 2023 111.06 112.76 110.22 112.15 1,625,793 +1.35(+1.22%)
Jul 11, 2023 110.72 111.28 109.95 110.80 1,168,693 -0.25(-0.22%)
Jul 10, 2023 110.77 111.74 110.50 111.05 927,094 +0.28(+0.25%)
Jul 07, 2023 112.11 112.42 110.69 110.77 1,269,643 -1.55(-1.38%)
Jul 06, 2023 113.94 113.94 112.15 112.33 1,039,636 -2.51(-2.19%)
Jul 05, 2023 115.80 116.27 114.46 114.84 1,186,038 -1.67(-1.43%)
Jul 03, 2023 115.92 116.50 115.39 116.50 234,966 +0.47(+0.40%)
Jun 30, 2023 115.15 116.65 115.11 116.03 1,238,408 +1.23(+1.07%)
Jun 29, 2023 113.50 114.95 112.80 114.81 895,249 +0.69(+0.60%)
Jun 28, 2023 114.13 114.57 112.61 114.12 823,603 -0.46(-0.40%)
Jun 27, 2023 113.72 115.11 113.54 114.58 742,613 +0.73(+0.64%)
Jun 26, 2023 112.94 114.29 112.94 113.85 814,939 +0.99(+0.88%)
Jun 23, 2023 114.20 114.43 112.80 112.86 1,139,879 -2.10(-1.83%)
Jun 22, 2023 113.51 114.97 113.51 114.96 811,493 +1.15(+1.01%)
Jun 21, 2023 112.23 114.27 111.89 113.81 1,216,404 +1.29(+1.15%)
Jun 20, 2023 113.12 114.06 112.49 112.52 1,313,826 -1.49(-1.30%)
Jun 16, 2023 113.29 114.36 112.84 114.00 1,708,864 +0.95(+0.84%)
Jun 15, 2023 111.64 113.32 113.05 841,899 -1.48(-1.29%)
May 08, 2023 116.15 116.74 114.30 114.54 1,580,033 -0.88(-0.76%)
May 05, 2023 113.40 115.79 112.75 115.42 1,245,814 +3.00(+2.67%)
May 04, 2023 112.13 112.94 110.60 112.42 3,000,329 +0.64(+0.57%)
May 03, 2023 112.25 112.70 110.10 111.78 2,391,981 -0.37(-0.33%)
May 02, 2023 112.51 112.85 111.00 112.15 826,473 -1.38(-1.22%)
May 01, 2023 113.15 114.75 113.12 113.53 858,602 +0.53(+0.47%)
Apr 28, 2023 111.35 113.76 111.35 113.00 882,228 +0.89(+0.79%)
Apr 27, 2023 110.81 112.61 110.35 112.11 1,305,761 +1.57(+1.42%)
Apr 26, 2023 111.77 112.38 110.16 110.54 1,604,460 -1.76(-1.57%)
Apr 25, 2023 117.43 117.43 111.25 112.30 2,970,203 -5.56(-4.72%)
Apr 24, 2023 116.73 118.23 116.54 117.86 1,895,693 +1.30(+1.11%)
Apr 21, 2023 116.42 116.69 115.66 116.56 1,456,519 +0.36(+0.31%)
Apr 20, 2023 115.60 117.14 115.47 116.20 795,394 +0.18(+0.16%)
Apr 19, 2023 115.55 116.58 115.51 116.03 540,665 -0.18(-0.15%)
Apr 18, 2023 116.55 116.88 115.83 116.20 659,595 +0.23(+0.20%)
Apr 17, 2023 116.27 117.11 115.43 115.98 1,019,334 +0.03(+0.03%)
Apr 14, 2023 115.00 115.99 114.89 115.95 706,721 +0.90(+0.78%)
Apr 13, 2023 115.12 115.49 113.48 115.05 1,218,992 +0.64(+0.56%)
Apr 12, 2023 113.07 115.12 112.77 114.41 1,050,247 +1.78(+1.58%)
Apr 11, 2023 111.86 113.23 111.58 112.63 862,677 +0.98(+0.87%)
Apr 10, 2023 111.37 111.91 111.06 111.66 844,593 -0.64(-0.57%)
Apr 06, 2023 112.26 112.36 111.36 112.29 1,348,900 +1.37(+1.24%)
Apr 05, 2023 114.01 114.93 110.74 110.92 1,735,524 -3.05(-2.68%)
Apr 04, 2023 113.64 114.61 113.36 113.97 1,879,968 +1.02(+0.91%)
Apr 03, 2023 111.58 113.47 111.47 112.95 1,433,444 +1.17(+1.05%)
Mar 31, 2023 110.25 111.84 110.02 111.77 790,615 +1.58(+1.44%)
Mar 30, 2023 110.34 110.51 108.95 110.19 1,023,361 +0.93(+0.85%)
Mar 29, 2023 109.60 109.96 108.90 109.26 740,453 +0.36(+0.33%)
Mar 28, 2023 108.64 109.25 108.13 108.90 1,229,200 +0.32(+0.30%)
Mar 27, 2023 108.31 108.88 107.26 108.58 1,203,080 +0.87(+0.81%)
Mar 24, 2023 106.01 107.76 105.59 107.71 1,221,817 +0.98(+0.92%)
Mar 23, 2023 109.15 109.15 106.35 106.72 1,176,997 -1.16(-1.08%)
Mar 22, 2023 108.95 109.99 107.86 107.89 1,281,801 -0.92(-0.84%)
Mar 21, 2023 110.03 110.26 108.24 108.81 1,262,207 -0.46(-0.43%)
Mar 20, 2023 109.43 110.25 108.40 109.27 810,602 +0.09(+0.08%)
Mar 17, 2023 112.48 112.51 109.06 109.18 1,235,410 -3.08(-2.74%)
Mar 16, 2023 108.54 112.47 108.14 112.26 1,428,360 +3.13(+2.87%)
Mar 15, 2023 108.75 110.13 107.95 109.14 1,455,294 -0.93(-0.84%)
Mar 14, 2023 111.10 112.03 108.47 110.07 1,076,527 -0.03(-0.03%)
Mar 13, 2023 108.55 111.53 108.19 110.09 1,287,199 +0.70(+0.64%)
Mar 10, 2023 109.97 111.90 109.34 109.39 1,453,123 -0.61(-0.55%)
Mar 09, 2023 111.21 112.01 109.82 110.00 1,078,881 -0.10(-0.09%)
Mar 08, 2023 109.11 110.60 108.91 110.10 906,548 +1.19(+1.09%)
Mar 07, 2023 110.19 110.50 108.58 108.91 1,329,965 -1.62(-1.47%)
Mar 06, 2023 111.87 111.87 110.32 110.53 877,632 -1.20(-1.07%)
Mar 03, 2023 110.57 111.87 110.15 111.73 915,862 +1.30(+1.18%)
Mar 02, 2023 107.89 110.57 107.30 110.43 1,098,293 +2.14(+1.98%)
Mar 01, 2023 106.80 108.81 106.45 108.28 1,009,188 +1.63(+1.53%)
Feb 28, 2023 107.91 108.34 106.44 106.66 1,449,848 -1.91(-1.76%)
Feb 27, 2023 109.10 109.87 108.33 108.57 1,087,760 +0.65(+0.60%)
Feb 24, 2023 107.36 108.00 106.57 107.92 646,569 -0.79(-0.72%)
Feb 23, 2023 108.67 108.84 107.33 108.71 757,237 +0.71(+0.66%)
Feb 22, 2023 109.12 109.15 107.53 107.99 1,381,158 -0.87(-0.80%)
Feb 21, 2023 108.77 109.91 108.38 108.86 1,952,294 -0.47(-0.43%)
Feb 17, 2023 109.12 110.10 108.88 109.33 663,911 -0.65(-0.59%)
Feb 16, 2023 109.76 110.97 109.10 109.98 819,980 -1.05(-0.94%)
Feb 15, 2023 110.86 111.10 109.50 111.03 753,807 -0.94(-0.84%)
Feb 14, 2023 112.94 113.23 111.12 111.97 1,072,242 -1.14(-1.01%)
Feb 13, 2023 111.88 113.43 111.86 113.11 1,037,988 +0.87(+0.78%)
Feb 10, 2023 109.26 112.44 108.79 112.24 1,390,154 +2.94(+2.69%)
Feb 09, 2023 110.70 111.26 108.96 109.30 744,678 -0.65(-0.59%)
Feb 08, 2023 110.50 111.40 109.75 109.94 669,339 -0.67(-0.61%)
Feb 07, 2023 110.37 111.70 109.61 110.62 1,181,047 -0.22(-0.20%)
Feb 06, 2023 111.36 112.31 110.76 110.84 858,727 -1.41(-1.25%)
Feb 03, 2023 111.17 112.66 110.84 112.25 1,286,344 +0.16(+0.14%)
Feb 02, 2023 112.20 112.62 110.21 112.09 1,549,100 +0.25(+0.23%)
Feb 01, 2023 110.83 112.41 110.06 111.83 1,693,983 +0.31(+0.28%)
Jan 31, 2023 110.06 111.53 109.79 111.53 985,337 +1.58(+1.44%)
Jan 30, 2023 110.32 112.06 109.88 109.94 1,265,057 -0.83(-0.75%)
Jan 27, 2023 110.61 111.93 110.41 110.78 971,486 -0.22(-0.19%)
Jan 26, 2023 111.35 111.56 109.08 110.99 1,462,065 +0.32(+0.29%)
Jan 25, 2023 112.22 112.54 109.67 110.67 2,915,561 -5.47(-4.71%)
Jan 24, 2023 115.09 117.56 114.21 116.14 955,694 +0.36(+0.31%)
Jan 23, 2023 115.32 116.28 114.69 115.79 999,804 +0.31(+0.27%)
Jan 20, 2023 113.86 115.92 113.45 115.48 875,731 +1.58(+1.39%)
Jan 19, 2023 115.07 115.69 113.88 113.89 793,794 -1.16(-1.01%)
Jan 18, 2023 116.85 117.31 115.02 115.06 920,489 -1.50(-1.29%)
Jan 17, 2023 116.25 117.57 116.02 116.55 813,011 +0.72(+0.62%)
Jan 13, 2023 114.55 116.45 114.49 115.83 843,110 +0.52(+0.46%)
Jan 12, 2023 115.19 115.56 113.73 115.31 1,024,993 +0.63(+0.55%)
Jan 11, 2023 114.48 115.39 112.84 114.68 997,858 +0.87(+0.77%)
Jan 10, 2023 113.02 113.98 112.80 113.81 923,649 -1.45(-1.26%)
Jan 09, 2023 115.03 116.84 114.78 115.26 933,285 +0.71(+0.62%)
Jan 06, 2023 111.58 114.86 110.94 114.55 1,039,102 +3.91(+3.53%)
Jan 05, 2023 112.86 113.00 110.45 110.64 927,229 -2.65(-2.34%)
Jan 04, 2023 112.76 113.35 112.10 113.30 861,086 +1.70(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.