CNI - Canadian National Railway Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202086.5487.4085.9986.4786.47470,987
May 27, 202085.9686.3684.6986.1286.121,019,900
May 26, 202084.6485.6584.5285.3385.33822,400
May 22, 202082.0982.8381.4882.4482.44416,600
May 21, 202083.4883.5181.5082.1282.12681,500
May 20, 202082.5784.2582.1583.6583.651,148,100
May 19, 202081.0381.9680.3981.3181.31966,000
May 18, 202080.3081.4579.9680.9280.92752,600
May 15, 202078.0078.6777.7177.9877.98567,000
May 14, 202078.5079.1077.2078.5378.53929,600
May 13, 202081.4281.7178.6579.3979.392,242,800
May 12, 202083.0983.4181.3781.4281.421,076,900
May 11, 202081.1183.2280.8082.8582.85884,600
May 08, 202081.6582.3781.4782.0182.011,238,200
May 07, 202081.5081.6680.3280.7180.71877,200
May 06, 202080.6581.1980.0080.5080.501,061,700
May 05, 202080.5380.8179.9180.2580.251,093,300
May 04, 202079.6680.4978.7379.5979.591,214,900
May 01, 202081.3781.6680.3680.5380.53739,000
Apr 30, 202084.0184.5082.3682.8782.871,155,200
Apr 29, 202084.0085.6683.7284.7784.77954,800
Apr 28, 202083.2684.0082.2382.4282.421,503,800
Apr 27, 202079.8181.1879.3780.6980.691,287,000
Apr 24, 202078.0979.1176.9078.9178.911,464,500
Apr 23, 202078.3878.6377.1977.2477.241,047,000
Apr 22, 202077.2177.5675.9276.8676.862,301,200
Apr 21, 202076.6477.5475.8875.9775.971,112,700
Apr 20, 202078.6079.4477.7078.2378.23834,400
Apr 17, 202078.6480.0778.3879.6979.691,070,100
Apr 16, 202076.9078.7175.5177.8677.861,358,000
Apr 15, 202077.2377.2375.5277.0977.091,628,600
Apr 14, 202079.8180.1578.7579.1279.12991,200
Apr 13, 202078.7679.2977.3779.1479.14929,400
Apr 09, 202080.7581.4278.5779.5179.511,163,600
Apr 08, 202080.5480.9179.3880.5880.581,306,700
Apr 07, 202081.9783.6779.9680.0380.031,139,100
Apr 06, 202078.6480.2978.0679.9879.98958,800
Apr 03, 202076.5177.1074.7076.0876.08644,500
Apr 02, 202074.1476.9673.1876.6576.651,158,400
Apr 01, 202075.3476.8274.0274.8474.841,053,400
Mar 31, 202076.1078.0275.3377.6377.631,374,900
Mar 30, 202074.0776.6072.7776.4476.441,376,700
Mar 27, 202075.3576.2473.3073.9373.931,240,400
Mar 26, 202075.2877.6973.6477.5177.511,599,700
Mar 25, 202075.1979.4272.7374.1274.122,080,000
Mar 24, 202071.3475.3370.8275.2375.231,702,000
Mar 23, 202067.5071.8767.5067.7567.751,672,400
Mar 20, 202073.3976.6968.0268.6468.641,709,100
Mar 19, 202069.4573.1067.9672.4972.491,599,400
Mar 18, 202067.0970.5465.1369.8769.871,826,000
Mar 17, 202069.2373.0368.4571.4371.431,702,100
Mar 16, 202068.7372.6466.3068.4368.431,531,100
Mar 13, 202073.3177.2670.7377.2577.251,662,500
Mar 12, 202072.4772.5768.2570.2570.252,462,600
Mar 11, 202077.5878.4175.9777.3677.361,737,100
Mar 10, 202078.3280.0175.8480.0180.011,659,500
Mar 09, 202080.3481.2775.5175.7175.712,139,700
Mar 09, 20200.575 Dividend
Mar 06, 202083.6486.3683.0086.1385.561,655,700
Mar 05, 202085.7986.8184.8485.3484.77833,700
Mar 04, 202086.4888.0885.5788.0287.431,006,100
Mar 03, 202086.4987.3084.8685.1884.611,460,000
Mar 02, 202085.0086.3683.4086.2985.711,430,600
Feb 28, 202084.1485.5682.8284.9184.341,674,100
Feb 27, 202086.6087.7985.2585.5684.991,610,200
Feb 26, 202089.0390.3388.4388.4687.87775,000
Feb 25, 202092.3692.8488.9089.0288.43977,500
Feb 24, 202090.5092.6590.5091.8891.271,201,000
Feb 21, 202093.5694.0592.9793.6192.99704,000
Feb 20, 202092.8393.6692.4493.6493.01783,600
Feb 19, 202093.1793.6892.6693.1292.50673,500
Feb 18, 202093.6293.9392.3892.7192.09832,100
Feb 14, 202093.4893.9893.1793.9393.30643,000
Feb 13, 202094.2794.3593.4593.8893.25556,700
Feb 12, 202094.2494.8494.0494.7094.07563,000
Feb 11, 202094.8495.3094.2194.3293.69885,200
Feb 10, 202093.6694.5493.6394.4793.84564,500
Feb 07, 202095.2995.2993.8594.2393.60644,600
Feb 06, 202095.7196.1795.2496.0095.36820,900
Feb 05, 202094.8695.7394.4095.4694.82857,300
Feb 04, 202093.9894.7593.7894.2793.64796,000
Feb 03, 202093.9694.3792.7992.8592.23798,900
Jan 31, 202094.5094.5093.2693.4492.821,216,800
Jan 30, 202093.1095.1793.0195.1494.501,089,700
Jan 29, 202093.8495.8692.5893.8693.231,881,900
Jan 28, 202093.0794.6592.9394.0193.38900,900
Jan 27, 202092.6893.8692.6292.6692.04872,100
Jan 24, 202095.5595.7494.1594.5793.94978,300
Jan 23, 202093.8995.4893.7595.3194.67892,500
Jan 22, 202095.7395.8194.3294.3293.69855,600
Jan 21, 202096.4096.5395.3395.6795.03831,100
Jan 17, 202095.5296.1595.1196.1095.46695,300
Jan 16, 202094.6095.6894.4995.6294.981,128,400
Jan 15, 202094.0594.3193.7094.2293.59827,700
Jan 14, 202093.1794.2393.1794.0993.46833,800
Jan 13, 202092.2493.4691.9693.4192.79742,400
Jan 10, 202092.0192.2691.4991.8891.27804,500
Jan 09, 202091.8192.4791.5792.0491.43923,700
Jan 08, 202090.6592.0690.5591.7091.09558,700
Jan 07, 202091.1491.1890.4290.6490.03435,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...