CNI - Canadian National Railway Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201992.7192.9591.5891.6591.65722,200
Jul 18, 201992.9093.0691.9892.7092.70822,900
Jul 17, 201994.0294.7392.4892.6392.631,156,700
Jul 16, 201993.7195.4593.4395.2795.271,055,000
Jul 15, 201993.6493.8493.1293.5693.56511,000
Jul 12, 201993.7693.9493.3093.7093.70551,100
Jul 11, 201993.4593.9293.1293.5993.59549,200
Jul 10, 201994.3794.5492.5793.0693.06607,000
Jul 09, 201993.3394.2093.1893.7193.71708,700
Jul 08, 201994.2994.6493.7493.7893.78660,300
Jul 05, 201994.6495.1194.1594.8494.84551,900
Jul 03, 201994.4095.1094.3694.7294.72309,600
Jul 02, 201994.3194.7493.6794.2294.221,134,500
Jul 01, 201993.0794.6093.0794.5394.53833,800
Jun 28, 201991.6992.5591.6192.4892.48698,600
Jun 27, 201991.3191.7491.0891.5491.54353,300
Jun 26, 201991.3691.6090.6990.8890.88483,100
Jun 25, 201992.3292.4290.8091.4191.41697,500
Jun 24, 201992.9593.3692.1092.2792.27825,900
Jun 21, 201992.6693.4792.4693.0093.00697,200
Jun 20, 201993.0993.3292.4693.1193.11508,400
Jun 19, 201992.0392.3491.3192.2092.20414,900
Jun 18, 201991.3692.3291.2991.6991.69636,400
Jun 17, 201991.2291.7190.7590.7890.78646,100
Jun 14, 201991.0291.6690.8091.4291.42662,000
Jun 13, 201991.5891.6590.7291.2891.28468,700
Jun 12, 201990.6191.8990.5091.4991.49510,500
Jun 11, 201991.0291.2190.1490.7390.73761,100
Jun 10, 201991.4991.6490.1790.4290.421,465,100
Jun 07, 201991.5492.1091.1091.2391.231,197,100
Jun 06, 201991.1991.4290.6190.9090.90864,200
Jun 06, 20190.401 Dividend
Jun 05, 201990.8391.8089.9591.2690.86672,500
Jun 04, 201990.1390.4889.1690.4090.001,112,400
Jun 03, 201988.8590.1488.6889.5989.20799,500
May 31, 201988.7089.2788.0888.5988.201,003,300
May 30, 201989.3289.8788.7889.3989.00935,000
May 29, 201990.4690.6689.3089.3288.93897,600
May 28, 201992.2292.8091.0991.1190.71650,000
May 24, 201991.7892.2890.8891.4991.09567,200
May 23, 201992.0892.1690.6991.3290.92852,300
May 22, 201993.5693.7592.6493.0292.61598,400
May 21, 201994.1594.1993.2193.7293.311,063,700
May 20, 201993.1593.4392.4293.2192.80575,700
May 17, 201993.7595.0893.4793.8893.47700,300
May 16, 201993.0994.8792.9694.5794.15524,400
May 15, 201991.8193.1491.5692.8092.39457,900
May 14, 201992.0992.8391.8792.3291.91488,500
May 13, 201990.9591.7490.7691.5491.14822,400
May 10, 201992.9493.1090.9292.4192.00728,500
May 09, 201991.9993.5391.9992.9092.49832,300
May 08, 201991.8093.3191.7792.8092.39738,500
May 07, 201992.1692.2991.2291.9891.58867,100
May 06, 201992.3293.0191.7492.9392.52647,500
May 03, 201992.8493.6292.7493.3492.93495,800
May 02, 201992.0092.7891.6992.2091.79635,400
May 01, 201992.9193.0191.9292.0191.61949,300
Apr 30, 201991.8393.0590.6892.7892.371,631,200
Apr 29, 201994.4194.4993.6793.9193.50823,300
Apr 26, 201993.8294.6393.5594.6294.20522,700
Apr 25, 201993.0494.1092.6893.9593.54842,100
Apr 24, 201993.7094.3293.2993.5093.09793,900
Apr 23, 201993.5294.3993.1894.2293.81764,900
Apr 22, 201993.5493.9392.9293.8493.43719,700
Apr 18, 201993.3394.1293.0793.6593.24839,300
Apr 17, 201993.1293.6492.8293.1492.731,281,600
Apr 16, 201992.0692.8191.7292.1491.74847,600
Apr 15, 201991.6991.9291.1191.7891.38925,800
Apr 12, 201990.5091.6090.3691.5091.101,315,600
Apr 11, 201990.3790.4889.9090.3289.921,128,900
Apr 10, 201990.5290.7890.1890.3089.902,628,500
Apr 09, 201990.5290.5389.8090.3189.91889,800
Apr 08, 201990.2191.0789.8391.0690.66888,200
Apr 05, 201990.4690.9789.8990.1289.72715,700
Apr 04, 201990.4190.6089.5990.5390.132,004,000
Apr 03, 201990.3390.7989.6990.1889.782,798,300
Apr 02, 201990.7790.7789.8790.3489.94722,300
Apr 01, 201989.7491.0589.3390.6790.271,074,500
Mar 29, 201989.7790.0388.9989.4889.09897,800
Mar 28, 201988.0889.5788.0889.2488.85661,500
Mar 27, 201987.3688.4087.1788.0187.62845,100
Mar 26, 201986.6187.5386.5187.4887.10745,200
Mar 25, 201986.4187.4086.0286.1285.742,062,000
Mar 22, 201987.0387.1486.2786.5386.15611,100
Mar 21, 201986.3587.8486.2787.6987.30745,400
Mar 20, 201987.1287.6186.4386.9486.56757,200
Mar 19, 201989.1789.3887.1887.4187.03790,100
Mar 18, 201987.6288.6687.5388.6188.221,078,900
Mar 15, 201987.7588.3787.4287.5887.20824,100
Mar 14, 201988.3288.3387.4487.5987.21549,400
Mar 13, 201987.8888.7087.7788.3887.99921,000
Mar 12, 201987.4587.6586.4587.5887.20709,200
Mar 11, 201986.4387.5086.3487.3887.00828,400
Mar 08, 201986.5586.5585.4686.4686.08686,700
Mar 07, 201986.0687.2786.0386.6986.311,111,700
Mar 07, 20190.5375 Dividend
Mar 06, 201986.0786.8285.7086.5585.631,030,400
Mar 05, 201986.3987.5586.2086.4485.53858,600
Mar 04, 201985.8287.0585.6386.3485.43942,700
Mar 01, 201986.5886.6285.2785.3484.441,096,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...