CNI - Canadian National Railway Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201992.5393.2592.2393.2093.20962,781
Nov 13, 201992.9193.8392.5492.8992.891,016,000
Nov 12, 201993.5693.6992.8993.1393.13951,900
Nov 11, 201994.1694.4893.5593.6393.631,129,900
Nov 08, 201994.5195.2094.4294.6494.64932,700
Nov 07, 201994.3195.1994.2394.8194.81655,700
Nov 06, 201993.7294.5193.4894.0194.01862,700
Nov 05, 201992.8993.9692.5593.7093.701,127,900
Nov 04, 201992.0392.9291.2892.7592.751,290,900
Nov 01, 201990.0091.5789.9491.5591.55915,900
Oct 31, 201990.0290.0789.0189.3789.37768,000
Oct 30, 201989.3190.5689.0190.4090.40783,900
Oct 29, 201989.4089.9689.1989.6689.66724,400
Oct 28, 201989.2590.0789.2089.9089.90978,500
Oct 25, 201988.6489.2788.3388.9788.97553,300
Oct 24, 201989.5590.0688.3588.7588.751,386,400
Oct 23, 201987.9689.8887.9689.5489.541,944,100
Oct 22, 201988.7190.2588.2289.8389.831,767,800
Oct 21, 201987.6888.8887.6888.7288.72797,500
Oct 18, 201987.7188.1887.5287.5887.58667,900
Oct 17, 201987.5488.0386.9687.5987.59769,000
Oct 16, 201987.2487.6886.5987.1587.15766,500
Oct 15, 201986.4687.7186.0086.7886.78756,800
Oct 14, 201986.6286.8586.0986.3986.39358,900
Oct 11, 201986.8087.9686.3686.9486.94787,600
Oct 10, 201984.6585.6584.5885.4785.47716,800
Oct 09, 201984.2585.0583.9284.6384.63842,900
Oct 08, 201984.2884.6083.7483.7883.781,033,400
Oct 07, 201984.7785.1284.3984.9984.99949,400
Oct 04, 201985.4785.5284.3485.0485.041,124,400
Oct 03, 201984.2785.3183.8285.1785.171,666,700
Oct 02, 201985.8686.0884.3084.8284.821,378,600
Oct 01, 201989.2989.6486.3286.7486.741,085,400
Sep 30, 201989.5690.6089.4889.8689.86828,500
Sep 27, 201989.9390.1989.0489.4289.42554,800
Sep 26, 201989.8190.1689.0889.4889.48697,800
Sep 25, 201989.4089.8088.4289.6589.65971,100
Sep 24, 201989.6290.9889.1789.5689.56833,900
Sep 23, 201989.5289.7188.7589.3589.35722,900
Sep 20, 201991.4491.6889.4389.5189.511,101,700
Sep 19, 201990.6291.8590.6291.3691.36516,600
Sep 18, 201991.2591.3090.2290.8390.83557,400
Sep 17, 201991.5291.7989.8291.4091.40680,200
Sep 16, 201991.4592.2191.0791.3591.35708,600
Sep 13, 201992.4493.4991.6992.1192.111,011,500
Sep 12, 201992.4192.9992.0292.3692.36575,000
Sep 11, 201993.2093.4091.1292.4292.42860,900
Sep 10, 201992.1693.1691.6693.1693.16739,400
Sep 09, 201992.8292.9491.6392.2592.25801,800
Sep 06, 201993.9193.9192.5792.8292.82544,600
Sep 06, 20190.5375 Dividend
Sep 05, 201992.3593.8392.3593.7093.16739,000
Sep 04, 201991.4492.5591.4491.6291.09446,800
Sep 03, 201991.5091.9990.5790.8790.351,050,500
Aug 30, 201992.9293.0491.7192.1491.61720,600
Aug 29, 201991.0992.3690.9692.2691.73516,900
Aug 28, 201990.3890.8590.1190.4589.93596,200
Aug 27, 201990.4691.1990.3090.7490.221,049,000
Aug 26, 201990.2890.8789.6590.3989.87708,600
Aug 23, 201991.8192.0889.5489.9089.38628,600
Aug 22, 201992.8593.1691.6891.8491.31516,400
Aug 21, 201992.9292.9592.4392.7292.19444,700
Aug 20, 201992.8692.9592.1192.1291.59467,900
Aug 19, 201993.3593.8093.0693.1792.64507,000
Aug 16, 201991.2792.5890.8792.4891.95884,100
Aug 15, 201991.0591.3689.9090.4489.92966,300
Aug 14, 201992.4692.7490.7690.9390.41778,300
Aug 13, 201992.4594.3092.4293.8093.26976,000
Aug 12, 201993.2693.8692.4693.0292.49739,000
Aug 09, 201993.6294.3393.1293.9993.45733,700
Aug 08, 201992.9594.0292.0794.0093.46809,500
Aug 07, 201990.7992.4690.4492.4291.89820,500
Aug 06, 201991.9392.6790.1291.7591.221,018,000
Aug 05, 201991.7793.0091.0991.2790.75788,400
Aug 02, 201993.1993.5291.9793.0392.50735,300
Aug 01, 201994.3695.8393.4093.4792.93895,300
Jul 31, 201995.3295.8093.7594.6194.07872,700
Jul 30, 201994.8695.6994.5295.3794.82477,600
Jul 29, 201995.1396.4995.0095.2794.72982,300
Jul 26, 201994.4894.9694.2894.8694.32798,700
Jul 25, 201993.9994.6693.5594.3693.82938,800
Jul 24, 201991.9494.5391.4093.9093.361,544,000
Jul 23, 201991.5091.5090.5691.0490.521,106,100
Jul 22, 201991.6091.7991.0991.1290.60857,200
Jul 19, 201992.7192.9591.5891.6591.12722,200
Jul 18, 201992.9093.0691.9892.7092.17751,600
Jul 17, 201994.0294.7392.4892.6392.101,156,700
Jul 16, 201993.7195.4593.4395.2794.721,055,000
Jul 15, 201993.6493.8493.1293.5693.02511,000
Jul 12, 201993.7693.9493.3093.7093.16551,100
Jul 11, 201993.4593.9293.1293.5993.05549,200
Jul 10, 201994.3794.5492.5793.0692.53607,000
Jul 09, 201993.3394.2093.1893.7193.17708,700
Jul 08, 201994.2994.6493.7493.7893.24660,300
Jul 05, 201994.6495.1194.1594.8494.30551,900
Jul 03, 201994.4095.1094.3694.7294.18309,600
Jul 02, 201994.3194.7493.6794.2293.681,134,500
Jul 01, 201993.0794.6093.0794.5393.99833,800
Jun 28, 201991.6992.5591.6192.4891.95698,600
Jun 27, 201991.3191.7491.0891.5491.01353,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...