CNI - Canadian National Railway Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201992.0892.0990.8491.0791.07525,192
May 22, 201993.5693.7592.6493.0293.02598,400
May 21, 201994.1594.1993.2193.7293.721,063,700
May 20, 201993.1593.4392.4293.2193.21575,700
May 17, 201993.7595.0893.4793.8893.88700,300
May 16, 201993.0994.8792.9694.5794.57524,400
May 15, 201991.8193.1491.5692.8092.80457,900
May 14, 201992.0992.8391.8792.3292.32488,500
May 13, 201990.9591.7490.7691.5491.54822,400
May 10, 201992.9493.1090.9292.4192.41728,500
May 09, 201991.9993.5391.9992.9092.90832,300
May 08, 201991.8093.3191.7792.8092.80738,500
May 07, 201992.1692.2991.2291.9891.98867,100
May 06, 201992.3293.0191.7492.9392.93647,500
May 03, 201992.8493.6292.7493.3493.34495,800
May 02, 201992.0092.7891.6992.2092.20635,400
May 01, 201992.9193.0191.9292.0192.01949,300
Apr 30, 201991.8393.0590.6892.7892.781,631,200
Apr 29, 201994.4194.4993.6793.9193.91823,300
Apr 26, 201993.8294.6393.5594.6294.62522,700
Apr 25, 201993.0494.1092.6893.9593.95842,100
Apr 24, 201993.7094.3293.2993.5093.50793,900
Apr 23, 201993.5294.3993.1894.2294.22764,900
Apr 22, 201993.5493.9392.9293.8493.84719,700
Apr 18, 201993.3394.1293.0793.6593.65839,300
Apr 17, 201993.1293.6492.8293.1493.141,281,600
Apr 16, 201992.0692.8191.7292.1492.14847,600
Apr 15, 201991.6991.9291.1191.7891.78925,800
Apr 12, 201990.5091.6090.3691.5091.501,315,600
Apr 11, 201990.3790.4889.9090.3290.321,128,900
Apr 10, 201990.5290.7890.1890.3090.302,628,500
Apr 09, 201990.5290.5389.8090.3190.31889,800
Apr 08, 201990.2191.0789.8391.0691.06888,200
Apr 05, 201990.4690.9789.8990.1290.12715,700
Apr 04, 201990.4190.6089.5990.5390.532,004,000
Apr 03, 201990.3390.7989.6990.1890.182,798,300
Apr 02, 201990.7790.7789.8790.3490.34722,300
Apr 01, 201989.7491.0589.3390.6790.671,074,500
Mar 29, 201989.7790.0388.9989.4889.48897,800
Mar 28, 201988.0889.5788.0889.2489.24661,500
Mar 27, 201987.3688.4087.1788.0188.01845,100
Mar 26, 201986.6187.5386.5187.4887.48745,200
Mar 25, 201986.4187.4086.0286.1286.122,062,000
Mar 22, 201987.0387.1486.2786.5386.53611,100
Mar 21, 201986.3587.8486.2787.6987.69745,400
Mar 20, 201987.1287.6186.4386.9486.94757,200
Mar 19, 201989.1789.3887.1887.4187.41790,100
Mar 18, 201987.6288.6687.5388.6188.611,078,900
Mar 15, 201987.7588.3787.4287.5887.58824,100
Mar 14, 201988.3288.3387.4487.5987.59549,400
Mar 13, 201987.8888.7087.7788.3888.38921,000
Mar 12, 201987.4587.6586.4587.5887.58709,200
Mar 11, 201986.4387.5086.3487.3887.38828,400
Mar 08, 201986.5586.5585.4686.4686.46686,700
Mar 07, 201986.0687.2786.0386.6986.691,111,700
Mar 07, 20190.5375 Dividend
Mar 06, 201986.0786.8285.7086.5586.011,030,400
Mar 05, 201986.3987.5586.2086.4485.90858,600
Mar 04, 201985.8287.0585.6386.3485.80942,700
Mar 01, 201986.5886.6285.2785.3484.811,096,200
Feb 28, 201986.5686.7985.5685.8885.35913,400
Feb 27, 201986.5487.0085.7386.7086.16770,800
Feb 26, 201986.1286.7685.9186.3685.821,333,400
Feb 25, 201985.7886.6085.6986.2185.67784,700
Feb 22, 201986.1786.2685.4485.7585.22950,700
Feb 21, 201985.8286.2585.3886.0285.49727,900
Feb 20, 201985.2286.1085.1986.0085.471,022,200
Feb 19, 201983.7985.0583.3184.7684.23721,400
Feb 15, 201983.0684.3182.7284.1083.581,331,200
Feb 14, 201981.4383.1581.0582.7482.23958,900
Feb 13, 201981.9182.5381.5781.6081.09785,200
Feb 12, 201982.0382.2181.0381.5981.08862,100
Feb 11, 201982.8583.4080.9581.3880.871,046,500
Feb 08, 201982.6283.0282.2582.6882.171,843,300
Feb 07, 201981.9482.9081.8582.7282.21935,200
Feb 06, 201983.6283.6282.3882.5582.04857,500
Feb 05, 201983.3883.7683.0483.6883.16975,700
Feb 04, 201983.2883.5782.6582.9282.41879,100
Feb 01, 201983.8084.0983.1183.3082.78592,100
Jan 31, 201983.3783.8183.1883.5283.001,206,000
Jan 30, 201983.0284.1382.5083.3582.831,169,600
Jan 29, 201983.9284.2883.3483.6783.15746,000
Jan 28, 201982.7383.9382.3083.7383.211,527,700
Jan 25, 201982.9883.7782.5983.4482.92753,100
Jan 24, 201981.9182.6681.7782.0681.55893,600
Jan 23, 201981.3681.7080.9281.4180.901,524,700
Jan 22, 201982.5482.5480.5581.0380.531,430,000
Jan 18, 201982.9683.0982.2182.3881.871,529,700
Jan 17, 201981.5182.2681.0482.0981.58787,600
Jan 16, 201981.7282.2281.3881.9081.39861,100
Jan 15, 201982.3582.5781.1981.2880.78848,400
Jan 14, 201979.4081.7979.4081.5181.00991,000
Jan 11, 201979.7680.0579.5679.8879.38820,900
Jan 10, 201978.9580.6778.4080.3079.801,010,100
Jan 09, 201978.2179.5377.9279.4678.97752,100
Jan 08, 201978.5179.2977.4077.8577.371,079,700
Jan 07, 201975.4477.6275.1877.4376.951,344,400
Jan 04, 201974.3875.4774.2275.2474.77766,500
Jan 03, 201974.2374.2972.9473.1772.72773,100
Jan 02, 201972.8974.1672.2773.9573.49830,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...