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 (%)
Sep 30, 2005 10.11 10.34 10.05 10.22 14,782,323 +0.14(+1.41%)
Sep 29, 2005 9.987 10.10 9.949 10.08 13,046,004 +0.09(+0.92%)
Sep 28, 2005 9.961 10.03 9.938 9.987 9,106,644 +0.05(+0.55%)
Sep 27, 2005 9.854 10.04 9.827 9.932 8,756,603 +0.02(+0.22%)
Sep 26, 2005 9.962 10.06 9.893 9.910 11,415,254 +0.00(+0.03%)
Sep 23, 2005 9.771 9.972 9.759 9.907 17,938,256 +0.12(+1.25%)
Sep 22, 2005 9.955 9.959 9.784 9.785 11,598,609 -0.15(-1.52%)
Sep 21, 2005 9.899 9.945 9.870 9.936 12,959,883 +0.02(+0.25%)
Sep 20, 2005 9.870 10.09 9.870 9.912 15,687,987 +0.08(+0.82%)
Sep 19, 2005 9.756 9.860 9.719 9.831 9,853,956 +0.10(+1.04%)
Sep 16, 2005 9.697 9.781 9.655 9.730 10,092,873 +0.07(+0.76%)
Sep 15, 2005 9.654 9.660 9.563 9.657 7,153,633 +0.03(+0.36%)
Sep 14, 2005 9.596 9.697 9.596 9.622 8,187,090 +0.02(+0.19%)
Sep 13, 2005 9.573 9.615 9.552 9.604 8,662,147 +0.04(+0.38%)
Sep 12, 2005 9.540 9.644 9.470 9.568 9,390,012 -0.01(-0.12%)
Sep 09, 2005 9.575 9.598 9.491 9.579 5,964,602 +0.06(+0.60%)
Sep 08, 2005 9.604 9.653 9.507 9.522 6,389,653 -0.08(-0.84%)
Sep 07, 2005 9.481 9.612 9.458 9.602 8,984,408 +0.11(+1.14%)
Sep 06, 2005 9.591 9.643 9.467 9.494 10,948,531 -0.04(-0.42%)
Sep 02, 2005 9.437 9.599 9.416 9.535 9,120,535 -0.00(-0.03%)
Sep 01, 2005 9.375 9.565 9.347 9.537 11,895,867 -0.01(-0.06%)
Aug 31, 2005 9.556 9.614 9.474 9.543 12,909,877 +0.01(+0.09%)
Aug 30, 2005 9.547 9.661 9.507 9.535 14,343,382 -0.13(-1.33%)
Aug 29, 2005 9.625 9.712 9.523 9.663 11,904,201 +0.04(+0.39%)
Aug 26, 2005 9.719 9.735 9.608 9.625 13,243,250 -0.12(-1.18%)
Aug 25, 2005 9.704 9.759 9.641 9.740 6,995,281 +0.06(+0.59%)
Aug 24, 2005 9.458 9.789 9.458 9.683 16,304,727 +0.22(+2.37%)
Aug 23, 2005 9.632 9.663 9.454 9.458 10,259,560 -0.15(-1.51%)
Aug 22, 2005 9.513 9.624 9.513 9.604 10,687,389 +0.09(+0.95%)
Aug 19, 2005 9.388 9.524 9.380 9.513 11,168,002 +0.19(+2.01%)
Aug 18, 2005 9.366 9.370 9.262 9.326 19,441,214 -0.06(-0.63%)
Aug 17, 2005 9.530 9.535 9.344 9.385 17,077,042 -0.20(-2.07%)
Aug 16, 2005 9.704 9.738 9.543 9.583 9,787,281 -0.16(-1.63%)
Aug 15, 2005 9.687 9.765 9.668 9.742 9,601,148 -0.01(-0.13%)
Aug 12, 2005 9.676 9.782 9.632 9.755 12,490,382 +0.01(+0.13%)
Aug 11, 2005 9.684 9.749 9.667 9.742 10,479,031 +0.03(+0.33%)
Aug 10, 2005 9.654 9.775 9.632 9.710 10,473,474 +0.02(+0.25%)
Aug 09, 2005 9.663 9.725 9.583 9.686 10,984,647 +0.02(+0.25%)
Aug 08, 2005 9.553 9.719 9.545 9.661 13,076,563 +0.14(+1.48%)
Aug 05, 2005 9.481 9.573 9.478 9.520 10,837,407 -0.09(-0.90%)
Aug 04, 2005 9.599 9.635 9.523 9.607 12,534,832 +0.02(+0.24%)
Aug 03, 2005 9.553 9.644 9.545 9.583 14,496,178 -0.06(-0.63%)
Aug 02, 2005 9.782 9.830 9.631 9.644 28,139,476 +0.03(+0.34%)
Aug 01, 2005 9.566 9.634 9.563 9.611 7,778,708 +0.04(+0.45%)
Jul 29, 2005 9.647 9.727 9.533 9.568 9,709,494 -0.05(-0.52%)
Jul 28, 2005 9.368 9.667 9.343 9.618 16,457,523 +0.23(+2.42%)
Jul 27, 2005 9.308 9.480 9.293 9.391 15,443,513 +0.09(+0.94%)
Jul 26, 2005 9.179 9.313 9.157 9.303 15,501,853 +0.04(+0.48%)
Jul 25, 2005 9.179 9.301 9.165 9.258 17,724,342 +0.08(+0.85%)
Jul 22, 2005 9.265 9.310 9.180 9.180 12,056,997 -0.04(-0.45%)
Jul 21, 2005 9.337 9.488 9.209 9.222 24,655,726 -0.09(-1.00%)
Jul 20, 2005 8.698 9.324 8.698 9.316 40,182,584 +0.65(+7.48%)
Jul 19, 2005 8.697 8.704 8.636 8.668 14,457,284 +0.02(+0.18%)
Jul 18, 2005 8.620 8.715 8.589 8.652 11,448,591 +0.05(+0.55%)
Jul 15, 2005 8.622 8.626 8.553 8.604 16,190,825 -0.02(-0.23%)
Jul 14, 2005 8.563 8.702 8.547 8.625 21,938,734 +0.17(+1.99%)
Jul 13, 2005 8.475 8.537 8.417 8.456 13,868,325 -0.01(-0.12%)
Jul 12, 2005 8.534 8.537 8.440 8.466 10,620,714 -0.04(-0.42%)
Jul 11, 2005 8.473 8.555 8.456 8.502 13,598,848 +0.05(+0.61%)
Jul 08, 2005 8.360 8.483 8.291 8.450 17,571,546 +0.14(+1.70%)
Jul 07, 2005 8.227 8.358 8.208 8.309 19,788,478 +0.03(+0.37%)
Jul 06, 2005 8.237 8.308 8.216 8.279 14,974,013 +0.09(+1.14%)
Jul 05, 2005 8.200 8.210 8.149 8.185 30,611,994 -0.21(-2.49%)
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.