CNI: Historical Prices for CANADIAN NATL RAILWY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	53.87	54.00	53.54	53.90	667,200	53.90
19-Nov-09	54.41	54.65	53.37	54.07	818,300	54.07
18-Nov-09	55.25	55.30	54.55	54.85	501,200	54.85
17-Nov-09	54.10	55.03	54.04	55.00	466,100	55.00
16-Nov-09	54.66	55.00	54.42	54.58	558,900	54.58
13-Nov-09	53.41	54.33	53.36	54.33	833,300	54.33
12-Nov-09	53.89	54.40	53.24	53.38	960,900	53.38
11-Nov-09	54.18	54.64	53.89	54.29	680,700	54.29
10-Nov-09	53.52	53.94	53.27	53.60	832,700	53.60
9-Nov-09	52.43	53.65	52.35	53.56	1,209,900	53.56
6-Nov-09	51.16	52.02	50.70	51.61	751,100	51.61
5-Nov-09	50.73	51.54	50.73	51.54	864,000	51.54
4-Nov-09	50.82	51.57	50.31	50.43	1,540,100	50.43
3-Nov-09	50.25	50.69	49.64	49.99	2,984,200	49.99
2-Nov-09	48.74	48.90	47.56	48.66	1,848,000	48.66
30-Oct-09	48.51	48.97	48.00	48.24	1,805,900	48.24
29-Oct-09	47.45	48.99	47.26	48.68	1,193,000	48.68
28-Oct-09	48.50	49.35	47.04	47.24	1,861,000	47.24
27-Oct-09	50.16	50.22	48.46	48.79	1,218,500	48.79
26-Oct-09	50.40	51.36	49.95	50.13	1,131,000	50.13
23-Oct-09	51.30	51.39	49.93	50.30	1,384,800	50.30
22-Oct-09	51.70	52.10	50.91	51.68	1,272,800	51.68
21-Oct-09	51.54	52.60	50.89	52.07	2,016,800	52.07
20-Oct-09	52.80	52.87	51.90	52.45	993,200	52.45
19-Oct-09	52.94	53.12	52.58	53.10	1,473,800	53.10
16-Oct-09	51.87	52.81	51.40	52.70	964,500	52.70
15-Oct-09	51.98	52.53	51.73	52.12	820,700	52.12
14-Oct-09	51.95	52.68	51.26	52.57	1,194,800	52.57
13-Oct-09	51.54	51.94	50.43	50.84	763,800	50.84
12-Oct-09	51.57	51.88	50.43	51.00	569,600	51.00
9-Oct-09	51.37	51.83	51.07	51.56	906,800	51.56
8-Oct-09	50.79	51.33	50.16	51.18	1,429,900	51.18
7-Oct-09	49.90	50.49	49.52	50.25	1,265,000	50.25
6-Oct-09	49.22	50.39	49.05	49.91	1,206,200	49.91
5-Oct-09	48.02	48.95	47.22	48.80	1,183,800	48.80
2-Oct-09	47.35	48.09	46.84	47.51	1,085,000	47.51
1-Oct-09	48.94	49.34	47.80	47.88	1,559,600	47.88
30-Sep-09	49.44	49.71	48.38	48.99	1,701,900	48.99
29-Sep-09	49.30	49.42	48.69	48.94	747,100	48.94
28-Sep-09	48.25	49.58	48.05	49.11	1,051,200	49.11
25-Sep-09	48.22	48.77	47.60	47.88	878,300	47.88
24-Sep-09	49.56	49.83	47.93	48.33	1,309,400	48.33
23-Sep-09	50.45	50.45	49.35	49.40	932,200	49.40
22-Sep-09	50.53	50.67	49.89	49.98	893,200	49.98
21-Sep-09	50.56	50.77	49.66	49.92	973,100	49.92
18-Sep-09	51.15	51.40	50.92	51.02	957,500	51.02
17-Sep-09	50.93	51.85	50.93	51.16	2,454,200	51.16
16-Sep-09	51.38	51.77	50.88	51.22	1,498,600	51.22
15-Sep-09	49.96	51.37	49.54	51.26	2,016,400	51.26
14-Sep-09	49.41	50.25	49.22	49.77	1,245,300	49.77
11-Sep-09	50.20	50.55	49.81	50.10	1,305,300	50.10
10-Sep-09	49.33	50.32	49.20	50.12	1,697,800	50.12
9-Sep-09	50.35	50.42	49.00	49.21	1,838,500	49.21
8-Sep-09	50.46	50.82	50.04	50.22	1,539,600	50.22
4-Sep-09	48.57	49.74	48.44	49.62	1,038,800	49.62
4-Sep-09	$ 0.229 Dividend
3-Sep-09	46.95	48.71	46.64	48.63	1,238,700	48.40
2-Sep-09	47.05	47.09	45.94	46.60	1,424,800	46.38
1-Sep-09	48.16	48.89	47.07	47.31	1,283,000	47.09
31-Aug-09	48.50	48.53	47.56	48.27	1,507,400	48.04
28-Aug-09	49.81	50.25	49.22	49.39	1,098,000	49.16
27-Aug-09	49.10	49.80	48.14	49.60	1,363,600	49.37
26-Aug-09	49.67	50.00	48.79	49.30	1,670,300	49.07
25-Aug-09	49.12	50.05	49.12	49.59	1,488,100	49.36
24-Aug-09	49.52	50.00	48.63	48.87	1,053,900	48.64
21-Aug-09	49.01	49.63	48.68	49.40	1,337,800	49.17
20-Aug-09	48.57	49.24	48.57	48.80	1,091,200	48.57
* 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