UK markets closed

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.23+0.45 (+0.36%)
At close: 04:00PM EDT
125.29 +0.06 (+0.05%)
After hours: 05:30PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024124.48125.60124.20125.23125.23843,550
25 Apr 2024122.26125.90121.68124.78124.781,450,400
24 Apr 2024130.34130.60122.20122.86122.862,433,800
23 Apr 2024129.44130.63128.98129.40129.401,617,700
22 Apr 2024128.20129.93127.91129.32129.321,531,700
19 Apr 2024127.29128.85127.09127.65127.65740,900
18 Apr 2024127.58127.92126.44127.16127.16713,000
17 Apr 2024127.90128.10125.10127.03127.031,014,300
16 Apr 2024128.15128.48127.07127.28127.28691,300
15 Apr 2024129.69130.19127.97128.79128.79724,700
12 Apr 2024128.50129.00127.64128.45128.45767,900
11 Apr 2024131.56132.27128.92129.43129.43802,000
10 Apr 2024130.81131.59129.40131.26131.261,160,800
09 Apr 2024131.14131.62129.46130.99130.99851,300
08 Apr 2024129.17130.87129.17130.50130.501,094,000
05 Apr 2024129.00130.20128.46129.74129.741,311,900
04 Apr 2024131.35131.76128.50129.00129.001,353,300
03 Apr 2024129.68131.69129.68130.57130.57693,700
02 Apr 2024130.84131.76129.94130.28130.28809,900
01 Apr 2024131.98131.98130.88131.52131.52739,000
28 Mar 2024131.75132.73131.40131.71131.71786,900
27 Mar 2024130.70131.69130.48131.65131.65684,000
26 Mar 2024129.99131.02129.89130.17130.17895,800
25 Mar 2024131.70131.78129.69129.78129.781,032,400
22 Mar 2024133.00133.10131.52131.83131.83620,700
21 Mar 2024132.01134.02131.83132.83132.831,438,900
20 Mar 2024128.89131.99128.89131.88131.88697,900
19 Mar 2024129.69130.46129.01129.05129.05777,600
18 Mar 2024129.33130.51127.35130.08130.081,301,600
15 Mar 2024127.83129.01127.67128.62128.62839,000
14 Mar 2024130.18130.22127.41128.18128.18812,700
13 Mar 2024129.99130.52129.53130.36130.36620,300
12 Mar 2024128.50130.17128.42129.96129.96655,100
11 Mar 2024128.34128.87127.48128.77128.77682,400
08 Mar 2024129.59129.87128.28128.72128.72688,100
07 Mar 2024127.59129.33127.20129.05129.05842,000
06 Mar 2024129.80129.87126.48126.95126.952,481,200
06 Mar 20240.622 Dividend
05 Mar 2024129.75130.47129.30129.59128.971,871,700
04 Mar 2024130.43130.43128.71129.66129.041,069,500
01 Mar 2024129.37131.18129.19130.31129.68762,600
29 Feb 2024130.05130.19129.39129.69129.07788,300
28 Feb 2024130.79130.90129.52129.75129.13980,400
27 Feb 2024131.28131.85130.67131.34130.71810,800
26 Feb 2024131.10132.10130.67131.61130.98798,400
23 Feb 2024131.75132.12131.15131.61130.98681,200
22 Feb 2024130.00131.68129.63131.43130.801,422,300
21 Feb 2024128.22129.15127.51129.07128.45588,300
20 Feb 2024129.78129.88127.60128.01127.401,038,900
16 Feb 2024129.59130.53129.19129.85129.23514,400
15 Feb 2024128.90129.96128.86129.91129.29766,300
14 Feb 2024126.12128.89125.92128.86128.241,734,400
13 Feb 2024126.61127.00124.96125.53124.931,110,200
12 Feb 2024128.47129.05127.94128.38127.76618,600
09 Feb 2024128.47129.00127.91128.57127.95768,800
08 Feb 2024129.06129.19128.05128.19127.571,038,600
07 Feb 2024128.75129.66128.15129.13128.51803,300
06 Feb 2024126.30128.43126.17128.27127.65918,100
05 Feb 2024126.51127.15125.86126.35125.74766,100
02 Feb 2024126.67127.06125.20126.70126.09820,000
01 Feb 2024124.48127.15124.48126.92126.311,297,500
31 Jan 2024125.30126.23123.96124.04123.441,153,500
30 Jan 2024123.73125.55123.62125.02124.42937,200
29 Jan 2024123.44124.22122.63124.12123.521,162,700
26 Jan 2024124.03124.82123.45123.94123.351,012,100
25 Jan 2024123.81124.30122.36123.66123.071,605,100
24 Jan 2024126.66127.43122.23123.01122.422,784,500
23 Jan 2024124.83125.99124.54125.79125.191,589,100
22 Jan 2024126.66126.69124.49124.74124.141,725,600
19 Jan 2024124.49126.62123.35126.15125.541,082,100
18 Jan 2024122.75125.10122.75124.73124.13877,700
17 Jan 2024124.65124.65122.38122.76122.17816,400
16 Jan 2024125.16125.86123.98125.09124.49683,900
12 Jan 2024124.74126.25124.48126.21125.601,132,100
11 Jan 2024124.36124.77122.97124.51123.911,042,800
10 Jan 2024123.37124.44123.05124.35123.75942,400
09 Jan 2024124.63124.96123.54123.69123.10851,400
08 Jan 2024125.43125.66124.13125.25124.65755,900
05 Jan 2024125.72127.15125.18125.88125.28794,100
04 Jan 2024125.32126.21124.88125.81125.211,020,800
03 Jan 2024124.91125.95124.69125.06124.46865,000
02 Jan 2024124.36125.75124.05125.44124.84815,000
29 Dec 2023125.11125.86124.78125.63125.03712,200
28 Dec 2023125.83126.48124.78125.10124.50644,100
27 Dec 2023125.09126.68125.09125.83125.23524,900
26 Dec 2023124.84125.90124.70125.55124.95501,300
22 Dec 2023124.00125.38124.00124.96124.36701,200
21 Dec 2023122.99124.12122.87123.61123.02877,800
20 Dec 2023122.45124.53122.13122.20121.611,070,000
19 Dec 2023120.78122.96120.65122.96122.37801,800
18 Dec 2023120.93121.71120.26120.90120.32739,500
15 Dec 2023120.57121.43119.97120.39119.811,028,300
14 Dec 2023119.68121.45119.58120.88120.301,782,100
13 Dec 2023118.85120.04117.31119.96119.38863,500
12 Dec 2023119.00119.10117.79119.07118.50908,200
11 Dec 2023117.92119.08117.78118.99118.42866,100
08 Dec 2023118.30119.45117.77117.78117.21806,700
07 Dec 2023118.33119.14117.28118.38117.811,105,200
06 Dec 2023117.42118.42117.35117.81117.24750,400
06 Dec 20230.581 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...