NYSE - Nasdaq Real Time Price USD

Canadian National Railway Company (CNI)

Compare
120.12 -0.61 (-0.51%)
As of 10:36 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 120.95 121.61 120.12 120.12 120.12 216,927
Jun 17, 2024 120.81 121.54 120.02 120.73 120.73 1,968,900
Jun 14, 2024 121.20 122.03 120.07 121.84 121.84 902,400
Jun 13, 2024 122.92 123.13 121.07 121.70 121.70 806,200
Jun 12, 2024 124.49 125.87 122.81 123.16 123.16 726,300
Jun 11, 2024 123.60 124.29 122.85 123.17 123.17 572,000
Jun 10, 2024 123.94 124.78 123.32 124.31 124.31 2,157,700
Jun 7, 2024 0.62 Dividend
Jun 7, 2024 125.35 126.41 124.00 124.12 124.12 1,110,200
Jun 6, 2024 125.71 126.78 125.71 126.64 126.02 1,621,400
Jun 5, 2024 125.96 126.17 125.03 126.05 125.43 1,903,000
Jun 4, 2024 125.60 126.09 124.32 125.41 124.80 534,900
Jun 3, 2024 127.14 127.89 124.68 125.91 125.30 703,500
May 31, 2024 124.63 127.44 124.63 127.33 126.71 952,600
May 30, 2024 123.29 124.64 122.86 124.07 123.46 603,600
May 29, 2024 123.25 124.25 122.98 123.17 122.57 671,200
May 28, 2024 126.89 127.19 124.04 124.08 123.47 853,500
May 24, 2024 126.98 127.60 126.59 126.91 126.29 479,800
May 23, 2024 128.17 128.19 125.71 126.35 125.73 575,000
May 22, 2024 126.25 127.65 126.03 127.52 126.90 1,022,600
May 21, 2024 127.09 127.90 126.33 126.69 126.07 1,059,700
May 20, 2024 127.31 129.18 127.31 128.21 127.58 635,100
May 17, 2024 126.69 127.58 125.92 127.34 126.72 644,900
May 16, 2024 125.34 126.59 125.00 126.57 125.95 777,200
May 15, 2024 126.78 126.96 124.88 125.39 124.78 1,325,900
May 14, 2024 126.70 127.37 125.86 126.42 125.80 790,400
May 13, 2024 127.54 127.70 125.89 126.61 125.99 1,097,400
May 10, 2024 128.08 128.38 126.87 127.42 126.80 580,300
May 9, 2024 126.06 128.30 126.05 127.25 126.63 1,067,000
May 8, 2024 124.55 126.25 124.36 125.85 125.24 813,000
May 7, 2024 126.86 127.45 124.78 125.28 124.67 938,400
May 6, 2024 123.83 126.32 123.80 126.19 125.57 1,191,000
May 3, 2024 123.07 123.77 122.45 123.54 122.94 795,200
May 2, 2024 122.06 122.36 121.14 121.96 121.36 792,800
May 1, 2024 121.36 121.84 120.08 121.01 120.42 1,008,400
Apr 30, 2024 123.13 123.52 121.37 121.44 120.85 1,079,400
Apr 29, 2024 125.62 125.81 123.55 124.05 123.44 822,000
Apr 26, 2024 124.48 125.60 124.20 125.23 124.62 847,400
Apr 25, 2024 122.26 125.90 121.68 124.78 124.17 1,450,400
Apr 24, 2024 130.34 130.60 122.20 122.86 122.26 2,433,800
Apr 23, 2024 129.44 130.63 128.98 129.40 128.77 1,617,700
Apr 22, 2024 128.20 129.93 127.91 129.32 128.69 1,531,700
Apr 19, 2024 127.29 128.85 127.09 127.65 127.03 740,900
Apr 18, 2024 127.58 127.92 126.44 127.16 126.54 713,000
Apr 17, 2024 127.90 128.10 125.10 127.03 126.41 1,014,300
Apr 16, 2024 128.15 128.48 127.07 127.28 126.66 691,300
Apr 15, 2024 129.69 130.19 127.97 128.79 128.16 724,700
Apr 12, 2024 128.50 129.00 127.64 128.45 127.82 767,900
Apr 11, 2024 131.56 132.27 128.92 129.43 128.80 802,000
Apr 10, 2024 130.81 131.59 129.40 131.26 130.62 1,160,800
Apr 9, 2024 131.14 131.62 129.46 130.99 130.35 851,300
Apr 8, 2024 129.17 130.87 129.17 130.50 129.86 1,094,000
Apr 5, 2024 129.00 130.20 128.46 129.74 129.11 1,311,900
Apr 4, 2024 131.35 131.76 128.50 129.00 128.37 1,353,300
Apr 3, 2024 129.68 131.69 129.68 130.57 129.93 693,700
Apr 2, 2024 130.84 131.76 129.94 130.28 129.64 809,900
Apr 1, 2024 131.98 131.98 130.88 131.52 130.88 739,000
Mar 28, 2024 131.75 132.73 131.40 131.71 131.07 786,900
Mar 27, 2024 130.70 131.69 130.48 131.65 131.01 684,000
Mar 26, 2024 129.99 131.02 129.89 130.17 129.53 895,800
Mar 25, 2024 131.70 131.78 129.69 129.78 129.15 1,032,400
Mar 22, 2024 133.00 133.10 131.52 131.83 131.19 620,700
Mar 21, 2024 132.01 134.02 131.83 132.83 132.18 1,438,900
Mar 20, 2024 128.89 131.99 128.89 131.88 131.24 697,900
Mar 19, 2024 129.69 130.46 129.01 129.05 128.42 777,600
Mar 18, 2024 129.33 130.51 127.35 130.08 129.45 1,301,600
Mar 15, 2024 127.83 129.01 127.67 128.62 127.99 839,000
Mar 14, 2024 130.18 130.22 127.41 128.18 127.55 812,700
Mar 13, 2024 129.99 130.52 129.53 130.36 129.72 620,300
Mar 12, 2024 128.50 130.17 128.42 129.96 129.33 655,100
Mar 11, 2024 128.34 128.87 127.48 128.77 128.14 682,400
Mar 8, 2024 129.59 129.87 128.28 128.72 128.09 688,100
Mar 7, 2024 127.59 129.33 127.20 129.05 128.42 842,000
Mar 6, 2024 0.62 Dividend
Mar 6, 2024 129.80 129.87 126.48 126.95 126.33 2,481,200
Mar 5, 2024 129.75 130.47 129.30 129.59 128.34 1,871,700
Mar 4, 2024 130.43 130.43 128.71 129.66 128.41 1,069,500
Mar 1, 2024 129.37 131.18 129.19 130.31 129.05 762,600
Feb 29, 2024 130.05 130.19 129.39 129.69 128.44 788,300
Feb 28, 2024 130.79 130.90 129.52 129.75 128.50 980,400
Feb 27, 2024 131.28 131.85 130.67 131.34 130.07 810,800
Feb 26, 2024 131.10 132.10 130.67 131.61 130.34 798,400
Feb 23, 2024 131.75 132.12 131.15 131.61 130.34 681,200
Feb 22, 2024 130.00 131.68 129.63 131.43 130.16 1,422,300
Feb 21, 2024 128.22 129.15 127.51 129.07 127.82 588,300
Feb 20, 2024 129.78 129.88 127.60 128.01 126.77 1,038,900
Feb 16, 2024 129.59 130.53 129.19 129.85 128.60 514,400
Feb 15, 2024 128.90 129.96 128.86 129.91 128.66 766,300
Feb 14, 2024 126.12 128.89 125.92 128.86 127.62 1,734,400
Feb 13, 2024 126.61 127.00 124.96 125.53 124.32 1,110,200
Feb 12, 2024 128.47 129.05 127.94 128.38 127.14 618,600
Feb 9, 2024 128.47 129.00 127.91 128.57 127.33 768,800
Feb 8, 2024 129.06 129.19 128.05 128.19 126.95 1,038,600
Feb 7, 2024 128.75 129.66 128.15 129.13 127.88 803,300
Feb 6, 2024 126.30 128.43 126.17 128.27 127.03 918,100
Feb 5, 2024 126.51 127.15 125.86 126.35 125.13 766,100
Feb 2, 2024 126.67 127.06 125.20 126.70 125.48 820,000
Feb 1, 2024 124.48 127.15 124.48 126.92 125.69 1,297,500
Jan 31, 2024 125.30 126.23 123.96 124.04 122.84 1,153,500
Jan 30, 2024 123.73 125.55 123.62 125.02 123.81 937,200
Jan 29, 2024 123.44 124.22 122.63 124.12 122.92 1,162,700
Jan 26, 2024 124.03 124.82 123.45 123.94 122.74 1,012,100
Jan 25, 2024 123.81 124.30 122.36 123.66 122.47 1,605,100
Jan 24, 2024 126.66 127.43 122.23 123.01 121.82 2,784,500
Jan 23, 2024 124.83 125.99 124.54 125.79 124.58 1,589,100
Jan 22, 2024 126.66 126.69 124.49 124.74 123.54 1,725,600
Jan 19, 2024 124.49 126.62 123.35 126.15 124.93 1,082,100
Jan 18, 2024 122.75 125.10 122.75 124.73 123.53 877,700
Jan 17, 2024 124.65 124.65 122.38 122.76 121.57 816,400
Jan 16, 2024 125.16 125.86 123.98 125.09 123.88 683,900
Jan 12, 2024 124.74 126.25 124.48 126.21 124.99 1,132,100
Jan 11, 2024 124.36 124.77 122.97 124.51 123.31 1,042,800
Jan 10, 2024 123.37 124.44 123.05 124.35 123.15 942,400
Jan 9, 2024 124.63 124.96 123.54 123.69 122.50 851,400
Jan 8, 2024 125.43 125.66 124.13 125.25 124.04 755,900
Jan 5, 2024 125.72 127.15 125.18 125.88 124.66 794,100
Jan 4, 2024 125.32 126.21 124.88 125.81 124.60 1,020,800
Jan 3, 2024 124.91 125.95 124.69 125.06 123.85 865,000
Jan 2, 2024 124.36 125.75 124.05 125.44 124.23 815,000
Dec 29, 2023 125.11 125.86 124.78 125.63 124.42 712,200
Dec 28, 2023 125.83 126.48 124.78 125.10 123.89 644,100
Dec 27, 2023 125.09 126.68 125.09 125.83 124.61 524,900
Dec 26, 2023 124.84 125.90 124.70 125.55 124.34 501,300
Dec 22, 2023 124.00 125.38 124.00 124.96 123.75 701,200
Dec 21, 2023 122.99 124.12 122.87 123.61 122.42 877,800
Dec 20, 2023 122.45 124.53 122.13 122.20 121.02 1,070,000
Dec 19, 2023 120.78 122.96 120.65 122.96 121.77 801,800
Dec 18, 2023 120.93 121.71 120.26 120.90 119.73 739,500
Dec 15, 2023 120.57 121.43 119.97 120.39 119.23 1,028,300
Dec 14, 2023 119.68 121.45 119.58 120.88 119.71 1,782,100
Dec 13, 2023 118.85 120.04 117.31 119.96 118.80 863,500
Dec 12, 2023 119.00 119.10 117.79 119.07 117.92 908,200
Dec 11, 2023 117.92 119.08 117.78 118.99 117.84 866,100
Dec 8, 2023 118.30 119.45 117.77 117.78 116.64 806,700
Dec 7, 2023 118.33 119.14 117.28 118.38 117.24 1,105,200
Dec 6, 2023 0.58 Dividend
Dec 6, 2023 117.42 118.42 117.35 117.81 116.67 750,400
Dec 5, 2023 118.04 118.23 117.07 117.21 115.50 2,095,400
Dec 4, 2023 117.67 118.86 117.25 118.68 116.95 891,600
Dec 1, 2023 116.09 118.87 115.80 118.72 116.99 1,165,600
Nov 30, 2023 114.98 116.40 113.93 115.95 114.26 1,368,400
Nov 29, 2023 113.16 114.87 112.66 114.41 112.74 1,031,100
Nov 28, 2023 112.16 113.37 112.01 112.90 111.26 1,146,900
Nov 27, 2023 114.03 114.36 111.94 111.96 110.33 1,282,900
Nov 24, 2023 115.00 115.80 114.60 115.32 113.64 561,900
Nov 22, 2023 114.46 114.64 113.35 113.81 112.15 1,124,700
Nov 21, 2023 115.00 115.34 114.16 114.46 112.79 1,273,100
Nov 20, 2023 115.06 115.24 114.36 114.65 112.98 740,800
Nov 17, 2023 114.80 115.56 114.50 115.32 113.64 1,263,900
Nov 16, 2023 113.82 114.72 113.42 114.09 112.43 835,800
Nov 15, 2023 115.21 116.10 113.72 114.20 112.54 1,153,100
Nov 14, 2023 114.27 115.13 113.32 114.64 112.97 1,547,200
Nov 13, 2023 111.41 113.04 111.05 112.54 110.90 1,721,800
Nov 10, 2023 110.55 111.87 110.14 111.70 110.07 1,897,000
Nov 9, 2023 110.98 112.26 110.07 110.35 108.74 1,845,100
Nov 8, 2023 109.99 110.59 109.67 110.24 108.63 1,325,600
Nov 7, 2023 110.06 110.40 109.29 109.99 108.39 1,364,100
Nov 6, 2023 111.49 111.88 110.03 110.58 108.97 1,074,200
Nov 3, 2023 109.66 111.17 109.29 110.98 109.36 1,066,100
Nov 2, 2023 107.56 109.47 107.56 108.91 107.32 1,262,700
Nov 1, 2023 106.09 107.50 105.80 106.70 105.15 1,069,900
Oct 31, 2023 106.15 106.35 105.17 105.78 104.24 1,493,600
Oct 30, 2023 105.56 107.09 105.56 105.98 104.44 1,753,800
Oct 27, 2023 105.32 105.32 103.96 104.53 103.01 1,309,200
Oct 26, 2023 106.05 108.16 104.49 104.59 103.07 1,497,200
Oct 25, 2023 104.62 107.84 104.00 106.24 104.69 2,433,900
Oct 24, 2023 106.07 106.46 105.01 105.67 104.13 1,546,100
Oct 23, 2023 105.48 107.41 105.48 105.68 104.14 1,451,200
Oct 20, 2023 105.03 106.55 104.62 106.45 104.90 1,957,200
Oct 19, 2023 106.21 106.36 104.81 105.08 103.55 1,166,200
Oct 18, 2023 108.46 108.72 105.33 105.38 103.85 1,005,600
Oct 17, 2023 108.23 109.64 108.01 108.94 107.35 676,400
Oct 16, 2023 108.44 109.93 107.88 109.38 107.79 1,154,500
Oct 13, 2023 108.23 108.79 107.18 107.74 106.17 1,189,900
Oct 12, 2023 109.18 109.18 106.94 107.77 106.20 1,085,600
Oct 11, 2023 109.36 109.36 108.47 109.16 107.57 1,062,200
Oct 10, 2023 108.66 109.73 107.88 108.76 107.18 1,178,100
Oct 9, 2023 106.74 108.94 106.66 108.46 106.88 773,800
Oct 6, 2023 106.18 107.63 105.70 107.12 105.56 837,600
Oct 5, 2023 105.69 107.11 105.44 106.62 105.07 1,152,500
Oct 4, 2023 105.70 107.10 105.30 106.45 104.90 771,800
Oct 3, 2023 105.60 107.11 105.01 106.08 104.53 2,049,600
Oct 2, 2023 107.95 108.58 105.99 106.40 104.85 1,239,900
Sep 29, 2023 110.98 111.82 108.19 108.33 106.75 1,572,900
Sep 28, 2023 108.58 110.44 108.00 109.65 108.05 1,064,800
Sep 27, 2023 110.91 111.23 107.10 108.61 107.03 1,072,900
Sep 26, 2023 110.92 111.58 109.77 110.56 108.95 1,189,700
Sep 25, 2023 109.73 111.75 109.73 111.51 109.89 1,177,800
Sep 22, 2023 110.45 110.73 109.43 110.13 108.53 1,024,600
Sep 21, 2023 112.42 112.97 110.09 110.16 108.56 1,112,100
Sep 20, 2023 113.75 115.01 113.15 113.26 111.61 634,000
Sep 19, 2023 115.83 116.64 113.13 113.58 111.93 1,088,000
Sep 18, 2023 116.39 116.80 115.30 115.72 114.03 1,537,100
Sep 15, 2023 114.83 116.74 114.80 116.40 114.70 1,635,200
Sep 14, 2023 112.48 115.95 112.21 115.46 113.78 2,316,800
Sep 13, 2023 109.40 111.39 108.99 111.24 109.62 1,116,500
Sep 12, 2023 109.20 110.03 108.73 109.33 107.74 766,200
Sep 11, 2023 108.59 109.63 108.36 109.20 107.61 1,033,900
Sep 8, 2023 107.67 108.94 107.35 107.84 106.27 1,220,400
Sep 7, 2023 0.58 Dividend
Sep 7, 2023 108.77 109.60 107.47 107.66 106.09 2,571,300
Sep 6, 2023 111.11 111.59 109.38 109.43 107.27 2,557,600
Sep 5, 2023 112.84 113.31 111.31 111.34 109.14 896,900
Sep 1, 2023 113.02 113.28 111.89 113.17 110.93 999,300
Aug 31, 2023 114.45 114.48 112.34 112.61 110.38 882,500
Aug 30, 2023 113.50 114.82 113.15 114.02 111.76 975,200
Aug 29, 2023 112.21 113.16 111.61 112.94 110.71 856,900
Aug 28, 2023 112.92 113.74 112.06 112.23 110.01 693,800
Aug 25, 2023 111.94 113.00 111.44 112.48 110.26 657,100
Aug 24, 2023 112.71 113.10 111.58 111.69 109.48 928,600
Aug 23, 2023 112.00 113.27 112.00 113.00 110.76 375,700
Aug 22, 2023 112.74 112.97 111.83 112.04 109.82 637,400
Aug 21, 2023 113.83 114.00 112.43 112.59 110.36 979,800
Aug 18, 2023 112.67 114.03 112.43 113.61 111.36 645,800
Aug 17, 2023 113.94 114.77 112.93 113.22 110.98 557,100
Aug 16, 2023 113.73 114.65 113.19 113.61 111.36 685,400
Aug 15, 2023 115.59 116.16 113.85 113.93 111.68 617,100
Aug 14, 2023 116.47 117.50 115.82 116.16 113.86 830,500
Aug 11, 2023 116.07 117.48 116.07 116.93 114.62 743,700
Aug 10, 2023 118.58 119.38 115.97 116.44 114.14 918,900
Aug 9, 2023 117.07 118.40 116.49 117.86 115.53 740,100
Aug 8, 2023 116.90 117.26 114.96 117.06 114.74 1,116,200
Aug 7, 2023 117.34 118.54 117.24 118.27 115.93 793,400
Aug 4, 2023 117.24 118.35 116.49 116.88 114.57 867,800
Aug 3, 2023 116.22 117.83 115.85 117.23 114.91 1,057,500
Aug 2, 2023 118.68 119.06 116.75 116.80 114.49 928,100
Aug 1, 2023 119.78 120.56 119.33 119.49 117.13 1,880,900
Jul 31, 2023 120.75 121.63 119.75 121.23 118.83 1,648,100
Jul 28, 2023 118.95 121.88 118.78 120.80 118.41 1,064,300
Jul 27, 2023 118.67 120.21 117.83 118.34 116.00 1,203,200
Jul 26, 2023 116.91 119.96 114.41 118.67 116.32 3,235,400
Jul 25, 2023 118.73 119.49 118.25 118.67 116.32 1,870,200
Jul 24, 2023 118.42 119.72 118.38 118.95 116.60 1,831,000
Jul 21, 2023 117.40 118.98 116.77 118.55 116.21 1,468,600
Jul 20, 2023 118.29 118.63 117.48 117.66 115.33 865,300
Jul 19, 2023 117.22 118.42 116.80 118.00 115.67 1,202,500
Jul 18, 2023 117.05 117.50 116.13 117.46 115.14 1,614,000
Jul 17, 2023 118.26 118.33 117.07 117.56 115.23 987,800
Jul 14, 2023 118.38 119.44 117.93 118.33 115.99 757,700
Jul 13, 2023 117.16 119.78 117.04 118.61 116.26 1,618,400
Jul 12, 2023 115.88 117.65 115.00 117.02 114.71 1,558,200
Jul 11, 2023 115.53 116.11 114.72 115.61 113.32 1,120,100
Jul 10, 2023 115.58 116.59 115.30 115.87 113.58 888,500
Jul 7, 2023 116.98 117.30 115.49 115.58 113.29 1,212,800
Jul 6, 2023 118.89 118.89 117.02 117.20 114.88 996,400
Jul 5, 2023 120.82 121.31 119.43 119.82 117.45 1,136,700
Jul 3, 2023 120.95 121.56 120.40 121.56 119.16 225,200
Jun 30, 2023 120.15 121.72 120.10 121.07 118.68 1,186,900
Jun 29, 2023 118.42 119.94 117.70 119.79 117.42 858,000
Jun 28, 2023 119.08 119.55 117.50 119.07 116.71 789,400
Jun 27, 2023 118.66 120.10 118.47 119.55 117.19 711,700
Jun 26, 2023 117.84 119.25 117.84 118.79 116.44 781,000
Jun 23, 2023 119.16 119.40 117.69 117.76 115.43 1,090,400
Jun 22, 2023 118.44 119.96 118.44 119.95 117.58 777,700
Jun 21, 2023 117.10 119.23 116.74 118.75 116.40 1,165,800
Jun 20, 2023 118.03 119.01 117.37 117.40 115.08 1,259,200

Related Tickers

CP Canadian Pacific Kansas City Limited
77.79
-0.50%
 
UNP Union Pacific Corporation
221.81
+0.19%
 
NSC Norfolk Southern Corporation
221.41
+0.23%
 
CSX CSX Corporation
32.68
+0.20%
 
CP.TO Canadian Pacific Kansas City Limited
106.64
-0.57%
 
WAB Westinghouse Air Brake Technologies Corporation
160.33
-0.79%
 
GBX The Greenbrier Companies, Inc.
49.91
-0.62%
 
TRN Trinity Industries, Inc.
29.80
+0.67%
 
FSTR L.B. Foster Company
23.89
-0.25%
 
RAIL FreightCar America, Inc.
3.7011
+1.68%