CNI: Historical Prices for CANADIAN NATL RAILWY

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	49.68	50.97	49.54	50.39	1,164,300	50.39
8-Feb-10	49.66	49.97	49.15	49.16	795,000	49.16
5-Feb-10	49.66	50.05	49.24	49.98	873,300	49.98
4-Feb-10	50.63	50.63	49.48	49.62	809,900	49.62
3-Feb-10	51.21	51.46	50.65	50.97	664,000	50.97
2-Feb-10	51.31	51.79	50.91	51.42	583,300	51.42
1-Feb-10	50.05	51.20	50.02	51.09	856,200	51.09
29-Jan-10	51.23	51.64	49.54	49.93	1,059,900	49.93
28-Jan-10	52.76	53.22	51.19	51.24	694,700	51.24
27-Jan-10	51.77	52.59	51.33	52.49	1,666,000	52.49
26-Jan-10	52.13	52.56	51.44	52.24	895,400	52.24
25-Jan-10	52.78	52.78	51.81	52.25	940,600	52.25
22-Jan-10	52.81	53.11	52.06	52.26	1,184,800	52.26
21-Jan-10	52.73	53.50	52.14	53.07	1,093,200	53.07
20-Jan-10	52.22	52.58	51.66	52.53	989,800	52.53
19-Jan-10	53.48	53.55	52.78	53.16	697,100	53.16
15-Jan-10	54.14	54.18	52.79	53.65	1,063,600	53.65
14-Jan-10	55.13	55.27	54.01	54.16	996,700	54.16
13-Jan-10	55.50	55.83	54.90	55.33	509,700	55.33
12-Jan-10	55.94	56.10	54.78	55.49	1,073,300	55.49
11-Jan-10	57.00	57.22	56.05	56.49	1,693,300	56.49
8-Jan-10	54.91	57.13	54.91	56.74	2,021,900	56.74
7-Jan-10	55.25	55.60	54.20	54.90	858,100	54.90
6-Jan-10	55.51	56.04	55.37	55.38	649,800	55.38
5-Jan-10	54.99	55.53	54.75	55.38	897,600	55.38
4-Jan-10	55.06	55.48	54.48	54.83	552,800	54.83
31-Dec-09	54.58	54.91	54.35	54.36	376,400	54.36
30-Dec-09	54.54	54.71	54.05	54.18	298,300	54.18
29-Dec-09	55.11	55.25	54.33	54.71	455,200	54.71
28-Dec-09	54.65	54.65	53.93	54.21	145,800	54.21
24-Dec-09	53.90	54.72	53.87	54.38	170,100	54.38
23-Dec-09	54.46	54.75	53.96	54.02	555,200	54.02
22-Dec-09	53.51	54.08	53.23	54.00	473,400	54.00
21-Dec-09	53.50	54.37	53.16	53.55	629,200	53.55
18-Dec-09	53.02	53.41	52.48	52.65	724,500	52.65
17-Dec-09	53.15	53.34	52.54	52.86	543,000	52.86
16-Dec-09	53.92	54.49	53.61	53.70	671,000	53.70
15-Dec-09	54.53	54.55	53.60	53.77	1,106,500	53.77
14-Dec-09	54.58	54.81	54.33	54.75	718,000	54.75
11-Dec-09	56.16	56.18	54.07	54.32	1,117,800	54.32
10-Dec-09	55.17	56.13	55.17	55.95	1,044,500	55.95
9-Dec-09	54.54	55.00	54.12	54.86	872,600	54.86
8-Dec-09	54.48	54.79	53.85	54.69	1,357,200	54.69
8-Dec-09	$ 0.238 Dividend
7-Dec-09	54.10	55.59	54.01	55.16	1,650,000	54.92
4-Dec-09	53.72	54.39	53.55	54.15	2,219,100	53.92
3-Dec-09	53.43	53.74	52.85	52.85	550,600	52.62
2-Dec-09	53.69	53.69	52.83	53.42	886,700	53.19
1-Dec-09	53.31	54.53	53.24	53.83	855,900	53.60
30-Nov-09	52.42	53.12	52.37	52.60	752,900	52.37
27-Nov-09	51.57	52.98	50.81	52.51	404,300	52.28
25-Nov-09	53.79	54.14	53.36	53.76	781,200	53.53
24-Nov-09	54.46	54.46	53.33	53.49	772,500	53.26
23-Nov-09	54.43	55.16	54.16	54.33	804,800	54.10
20-Nov-09	53.87	54.00	53.54	53.90	667,200	53.67
19-Nov-09	54.41	54.65	53.37	54.07	818,300	53.84
18-Nov-09	55.25	55.30	54.55	54.85	501,200	54.61
17-Nov-09	54.10	55.03	54.04	55.00	466,100	54.76
16-Nov-09	54.66	55.00	54.42	54.58	558,900	54.34
13-Nov-09	53.41	54.33	53.36	54.33	833,300	54.10
12-Nov-09	53.89	54.40	53.24	53.38	960,900	53.15
11-Nov-09	54.18	54.64	53.89	54.29	680,700	54.06
10-Nov-09	53.52	53.94	53.27	53.60	832,700	53.37
9-Nov-09	52.43	53.65	52.35	53.56	1,209,900	53.33
6-Nov-09	51.16	52.02	50.70	51.61	751,100	51.39
5-Nov-09	50.73	51.54	50.73	51.54	864,000	51.32
4-Nov-09	50.82	51.57	50.31	50.43	1,540,100	50.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions