CNI Historical Prices | Canadian National Railway Compa Stock

Dow

0.06% Nasdaq

0.01%

Canadian National Railway Company (CNI)

-NYSE

101.26 0.10(0.10%) May 24, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	100.46	101.39	100.33	101.26	695,600	101.26
May 23, 2013	101.78	101.78	100.55	101.16	770,600	101.16
May 22, 2013	103.00	103.75	102.02	102.17	521,100	102.17
May 21, 2013	103.15	104.43	102.31	103.04	760,000	103.04
May 20, 2013	102.50	103.15	102.15	102.79	311,500	102.79
May 17, 2013	100.44	103.00	100.06	102.69	723,200	102.69
May 16, 2013	101.35	102.34	101.20	101.65	469,800	101.65
May 15, 2013	101.69	102.08	101.03	101.48	564,100	101.48
May 14, 2013	100.26	102.13	100.26	101.97	681,000	101.97
May 13, 2013	101.28	101.74	100.38	101.01	396,900	101.01
May 10, 2013	100.82	101.79	100.65	101.21	590,600	101.21
May 9, 2013	101.60	102.16	100.89	101.10	630,800	101.10
May 8, 2013	100.86	101.74	100.61	101.66	645,200	101.66
May 7, 2013	100.11	101.15	100.11	100.93	602,500	100.93
May 6, 2013	99.04	100.68	98.96	99.98	839,900	99.98
May 3, 2013	98.12	100.10	98.08	98.80	829,400	98.80
May 2, 2013	96.78	97.98	96.69	97.71	603,200	97.71
May 1, 2013	98.06	98.57	96.38	96.54	919,400	96.54
Apr 30, 2013	96.61	98.02	96.00	97.98	786,500	97.98
Apr 29, 2013	96.29	97.07	96.08	96.84	476,700	96.84
Apr 26, 2013	96.09	96.42	95.76	95.87	467,200	95.87
Apr 25, 2013	95.83	96.37	95.55	95.87	965,400	95.87
Apr 24, 2013	94.54	95.61	94.50	95.34	679,600	95.34
Apr 23, 2013	95.05	95.60	93.82	94.52	916,200	94.52
Apr 22, 2013	95.95	96.02	94.56	95.16	1,178,100	95.16
Apr 19, 2013	94.39	96.19	94.23	95.96	754,100	95.96
Apr 18, 2013	95.43	95.62	94.28	94.50	1,025,100	94.50
Apr 17, 2013	96.21	96.41	94.40	95.07	1,086,100	95.07
Apr 16, 2013	96.29	97.99	95.84	97.05	1,106,300	97.05
Apr 15, 2013	97.10	97.99	95.73	95.90	1,082,000	95.90
Apr 12, 2013	97.58	98.28	97.16	97.75	942,800	97.75
Apr 11, 2013	97.60	98.09	97.08	97.78	566,900	97.78
Apr 10, 2013	96.97	97.81	96.77	97.62	554,800	97.62
Apr 9, 2013	97.01	97.14	96.07	96.60	666,800	96.60
Apr 8, 2013	96.45	97.11	96.04	96.64	727,800	96.64
Apr 5, 2013	95.40	96.71	93.87	96.70	1,144,400	96.70
Apr 4, 2013	96.82	97.62	96.16	96.76	863,300	96.76
Apr 3, 2013	99.31	99.66	97.02	97.18	645,300	97.18
Apr 2, 2013	99.22	100.53	98.80	98.99	602,800	98.99
Apr 1, 2013	100.24	100.28	98.47	98.69	459,000	98.69
Mar 28, 2013	98.37	100.47	98.21	100.30	643,100	100.30
Mar 27, 2013	98.06	98.92	97.32	98.39	538,600	98.39
Mar 26, 2013	97.15	98.40	96.76	98.22	691,700	98.22
Mar 25, 2013	98.56	99.28	96.63	96.79	819,700	96.79
Mar 22, 2013	96.46	98.28	96.15	97.28	734,900	97.28
Mar 21, 2013	98.56	98.85	96.45	96.51	732,800	96.51
Mar 20, 2013	98.23	98.91	97.55	98.88	606,900	98.88
Mar 19, 2013	98.52	99.21	97.34	97.79	618,200	97.79
Mar 18, 2013	99.43	99.95	98.52	98.63	533,500	98.63
Mar 15, 2013	100.80	101.72	99.95	99.99	989,100	99.99
Mar 14, 2013	99.84	100.97	99.16	100.90	552,900	100.90
Mar 13, 2013	100.49	100.58	99.59	99.79	551,000	99.79
Mar 12, 2013	100.44	100.94	100.18	100.45	394,500	100.45
Mar 11, 2013	100.32	100.99	100.07	100.45	482,500	100.45
Mar 8, 2013	100.97	101.92	100.07	100.50	585,100	100.50
Mar 7, 2013	100.80	100.99	100.29	100.43	548,100	100.43
Mar 6, 2013	101.59	102.17	100.73	100.80	570,000	100.80
Mar 5, 2013	102.78	103.70	101.10	101.33	871,400	101.33
Mar 5, 2013	0.417 Dividend
Mar 4, 2013	100.67	103.22	100.08	102.87	700,300	102.45
Mar 1, 2013	101.47	101.57	100.12	101.12	538,000	100.71
Feb 28, 2013	99.56	101.89	99.56	101.40	826,600	100.99
Feb 27, 2013	97.79	99.61	97.73	99.42	673,800	99.02
Feb 26, 2013	97.94	98.16	96.73	97.97	697,000	97.57
Feb 25, 2013	98.08	99.13	97.27	97.27	609,500	96.88
Feb 22, 2013	98.15	98.53	97.61	98.02	878,700	97.62
Feb 21, 2013	98.58	98.88	98.13	98.28	506,200	97.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CNI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Canadian National Railway Company (CNI)