Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
101.17
+0.55 (0.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 100.70 | 102.27 | 99.90 | 101.17 | 101.17 | 0.55% | 1,847,218 |
| Dec 19, 2024 | 102.18 | 102.19 | 100.32 | 100.62 | 100.62 | -0.77% | 1,543,542 |
| Dec 18, 2024 | 102.64 | 103.62 | 101.40 | 101.40 | 101.40 | -1.51% | 1,068,897 |
| Dec 17, 2024 | 102.29 | 103.46 | 102.29 | 102.95 | 102.95 | 0.18% | 1,047,222 |
| Dec 16, 2024 | 103.68 | 104.08 | 102.75 | 102.77 | 102.77 | -1.02% | 1,327,206 |
| Dec 13, 2024 | 104.69 | 105.04 | 103.82 | 103.83 | 103.83 | -0.80% | 981,292 |
| Dec 12, 2024 | 105.34 | 105.34 | 104.08 | 104.67 | 104.67 | -0.44% | 1,323,962 |
| Dec 11, 2024 | 106.26 | 106.62 | 104.98 | 105.13 | 105.13 | -1.10% | 1,438,363 |
| Dec 10, 2024 | 106.44 | 107.10 | 105.82 | 106.30 | 106.30 | -0.08% | 1,169,901 |
| Dec 9, 2024 | 106.64 | 108.17 | 106.34 | 106.38 | 106.38 | -0.54% | 2,514,603 |
| Dec 6, 2024 | 109.36 | 109.50 | 106.88 | 106.96 | 106.36 | -2.15% | 1,569,201 |
| Dec 5, 2024 | 109.67 | 109.93 | 108.44 | 109.31 | 108.70 | -0.32% | 3,716,169 |
| Dec 4, 2024 | 109.25 | 109.85 | 108.89 | 109.66 | 109.05 | 0.46% | 1,030,522 |
| Dec 3, 2024 | 111.58 | 111.67 | 108.96 | 109.16 | 108.55 | -1.76% | 1,218,469 |
| Dec 2, 2024 | 111.33 | 111.50 | 110.54 | 111.12 | 110.50 | -0.51% | 1,693,279 |
| Nov 29, 2024 | 111.06 | 112.06 | 110.54 | 111.69 | 111.07 | 0.39% | 551,866 |
| Nov 27, 2024 | 109.48 | 111.81 | 108.95 | 111.26 | 110.64 | 1.48% | 1,162,471 |
| Nov 26, 2024 | 110.39 | 110.93 | 108.10 | 109.64 | 109.03 | -1.91% | 1,221,937 |
| Nov 25, 2024 | 111.86 | 112.98 | 111.45 | 111.78 | 111.16 | 0.49% | 1,850,106 |
| Nov 22, 2024 | 109.06 | 111.41 | 108.74 | 111.24 | 110.62 | 1.87% | 1,419,763 |
| Nov 21, 2024 | 107.04 | 109.26 | 106.79 | 109.20 | 108.59 | 2.21% | 1,038,178 |
| Nov 20, 2024 | 106.75 | 106.97 | 105.28 | 106.84 | 106.24 | 0.12% | 1,117,060 |
| Nov 19, 2024 | 107.68 | 108.09 | 106.40 | 106.71 | 106.12 | -1.68% | 2,122,291 |
| Nov 18, 2024 | 109.00 | 109.12 | 107.93 | 108.53 | 107.93 | -0.34% | 926,467 |
| Nov 15, 2024 | 109.35 | 110.00 | 108.65 | 108.90 | 108.29 | -1.04% | 1,417,889 |
| Nov 14, 2024 | 111.41 | 112.03 | 109.80 | 110.05 | 109.44 | -1.20% | 1,074,821 |
| Nov 13, 2024 | 111.08 | 111.70 | 110.02 | 111.39 | 110.77 | -0.16% | 1,044,329 |
| Nov 12, 2024 | 111.66 | 112.92 | 110.80 | 111.57 | 110.95 | -0.06% | 1,130,860 |
| Nov 11, 2024 | 111.50 | 112.86 | 111.38 | 111.64 | 111.02 | 0.76% | 955,480 |
| Nov 8, 2024 | 112.93 | 113.08 | 110.44 | 110.80 | 110.18 | -2.24% | 1,018,526 |
| Nov 7, 2024 | 112.68 | 114.13 | 111.92 | 113.34 | 112.71 | 0.91% | 1,838,148 |
| Nov 6, 2024 | 110.00 | 112.78 | 107.82 | 112.32 | 111.69 | 3.04% | 2,429,185 |
| Nov 5, 2024 | 107.79 | 109.07 | 107.70 | 109.01 | 108.40 | 0.94% | 870,041 |
| Nov 4, 2024 | 108.07 | 109.25 | 107.54 | 108.00 | 107.40 | -0.19% | 1,087,484 |
| Nov 1, 2024 | 108.45 | 108.88 | 107.61 | 108.21 | 107.61 | 0.27% | 801,392 |
| Oct 31, 2024 | 109.67 | 109.69 | 107.88 | 107.92 | 107.32 | -1.72% | 967,001 |
| Oct 30, 2024 | 110.36 | 110.62 | 109.66 | 109.81 | 109.20 | -0.44% | 862,869 |
| Oct 29, 2024 | 111.12 | 111.52 | 110.21 | 110.29 | 109.68 | -0.83% | 925,315 |
| Oct 28, 2024 | 110.99 | 111.94 | 110.73 | 111.21 | 110.59 | 0.22% | 844,937 |
| Oct 25, 2024 | 111.16 | 111.67 | 110.63 | 110.97 | 110.35 | 0.14% | 1,099,195 |
| Oct 24, 2024 | 111.34 | 112.68 | 110.22 | 110.82 | 110.20 | -1.04% | 1,749,919 |
| Oct 23, 2024 | 113.57 | 114.90 | 111.89 | 111.99 | 111.37 | -0.22% | 2,749,651 |
| Oct 22, 2024 | 112.76 | 112.81 | 111.24 | 112.24 | 111.61 | -0.02% | 2,027,110 |
| Oct 21, 2024 | 113.60 | 114.00 | 112.12 | 112.26 | 111.63 | -1.20% | 1,336,909 |
| Oct 18, 2024 | 114.86 | 114.99 | 113.05 | 113.62 | 112.99 | -0.72% | 1,350,454 |
| Oct 17, 2024 | 115.69 | 115.78 | 113.69 | 114.44 | 113.80 | -1.24% | 1,088,410 |
| Oct 16, 2024 | 115.99 | 116.79 | 115.41 | 115.88 | 115.23 | 0.19% | 1,140,451 |
| Oct 15, 2024 | 115.05 | 116.08 | 114.83 | 115.66 | 115.02 | 0.12% | 1,447,772 |
| Oct 14, 2024 | 115.31 | 115.68 | 114.64 | 115.52 | 114.88 | -0.28% | 966,024 |
| Oct 11, 2024 | 115.33 | 116.48 | 115.27 | 115.84 | 115.19 | 0.64% | 1,047,595 |
| Oct 10, 2024 | 114.27 | 115.89 | 114.10 | 115.10 | 114.46 | 1.01% | 2,275,847 |
| Oct 9, 2024 | 113.00 | 114.06 | 113.00 | 113.95 | 113.32 | 0.45% | 771,203 |
| Oct 8, 2024 | 113.36 | 113.81 | 112.50 | 113.44 | 112.81 | 0.32% | 1,390,010 |
| Oct 7, 2024 | 113.52 | 114.26 | 112.87 | 113.08 | 112.45 | -0.41% | 1,354,016 |
| Oct 4, 2024 | 113.60 | 114.67 | 113.01 | 113.54 | 112.91 | -0.60% | 1,492,547 |
| Oct 3, 2024 | 115.53 | 115.61 | 113.81 | 114.22 | 113.58 | -1.49% | 1,139,014 |
| Oct 2, 2024 | 116.77 | 117.42 | 115.85 | 115.95 | 115.30 | -1.00% | 1,042,488 |
| Oct 1, 2024 | 117.20 | 117.29 | 115.85 | 117.12 | 116.47 | -0.03% | 714,234 |
| Sep 30, 2024 | 116.11 | 117.29 | 115.98 | 117.15 | 116.50 | 0.62% | 715,509 |
| Sep 27, 2024 | 116.98 | 118.14 | 116.15 | 116.43 | 115.78 | -0.29% | 1,051,119 |
| Sep 26, 2024 | 116.20 | 117.29 | 116.06 | 116.77 | 116.12 | 0.90% | 663,641 |
| Sep 25, 2024 | 117.87 | 118.23 | 115.73 | 115.73 | 115.09 | -1.85% | 664,972 |
| Sep 24, 2024 | 117.84 | 118.46 | 117.31 | 117.91 | 117.25 | 0.69% | 836,013 |
| Sep 23, 2024 | 117.49 | 117.82 | 116.46 | 117.10 | 116.45 | 0.03% | 1,035,848 |
| Sep 20, 2024 | 118.73 | 118.76 | 115.82 | 117.07 | 116.42 | -1.60% | 1,883,330 |
| Sep 19, 2024 | 117.83 | 119.61 | 117.83 | 118.97 | 118.31 | 1.68% | 1,286,698 |
| Sep 18, 2024 | 119.08 | 119.16 | 116.85 | 117.00 | 116.35 | -1.71% | 1,373,814 |
| Sep 17, 2024 | 120.79 | 121.12 | 118.62 | 119.04 | 118.38 | -1.33% | 1,048,415 |
| Sep 16, 2024 | 119.33 | 120.78 | 118.88 | 120.64 | 119.97 | 1.57% | 905,227 |
| Sep 13, 2024 | 119.51 | 120.65 | 118.67 | 118.77 | 118.11 | -0.50% | 1,061,671 |
| Sep 12, 2024 | 116.67 | 119.59 | 116.48 | 119.37 | 118.70 | 2.45% | 1,766,365 |
| Sep 11, 2024 | 115.91 | 116.62 | 113.05 | 116.52 | 115.87 | 0.64% | 2,304,737 |
| Sep 10, 2024 | 117.00 | 117.40 | 114.64 | 115.78 | 115.13 | -1.21% | 1,297,546 |
| Sep 9, 2024 | 117.09 | 117.72 | 115.98 | 117.20 | 116.55 | 1.59% | 1,057,760 |
| Sep 6, 2024 | 116.62 | 117.31 | 114.43 | 115.37 | 114.73 | -1.68% | 1,926,553 |
| Sep 5, 2024 | 118.35 | 118.85 | 116.49 | 117.34 | 116.06 | -1.01% | 2,197,786 |
| Sep 4, 2024 | 117.76 | 119.35 | 117.56 | 118.54 | 117.24 | 0.53% | 720,234 |
| Sep 3, 2024 | 116.90 | 118.54 | 116.43 | 117.91 | 116.62 | 0.08% | 1,295,484 |
| Aug 30, 2024 | 117.30 | 118.06 | 116.43 | 117.82 | 116.53 | 0.74% | 1,406,998 |
| Aug 29, 2024 | 117.89 | 118.27 | 116.90 | 116.95 | 115.67 | -0.28% | 656,338 |
| Aug 28, 2024 | 117.94 | 119.29 | 117.08 | 117.28 | 116.00 | -0.80% | 674,752 |
| Aug 27, 2024 | 118.21 | 118.66 | 117.84 | 118.23 | 116.94 | 0.11% | 988,438 |
| Aug 26, 2024 | 118.26 | 118.60 | 117.75 | 118.10 | 116.81 | 0.46% | 800,323 |
| Aug 23, 2024 | 115.59 | 117.72 | 114.83 | 117.56 | 116.27 | 2.49% | 1,569,050 |
| Aug 22, 2024 | 114.02 | 114.84 | 113.42 | 114.70 | 113.45 | 0.46% | 1,113,114 |
| Aug 21, 2024 | 114.08 | 114.62 | 113.86 | 114.18 | 112.93 | 0.32% | 694,387 |
| Aug 20, 2024 | 113.94 | 114.14 | 113.31 | 113.82 | 112.57 | 0.08% | 550,689 |
| Aug 19, 2024 | 112.97 | 114.01 | 112.97 | 113.73 | 112.49 | 0.72% | 695,997 |
| Aug 16, 2024 | 113.19 | 113.20 | 112.19 | 112.92 | 111.68 | -0.15% | 535,150 |
| Aug 15, 2024 | 111.82 | 113.43 | 111.62 | 113.09 | 111.85 | 1.75% | 726,784 |
| Aug 14, 2024 | 111.02 | 111.21 | 110.12 | 111.14 | 109.92 | 0.20% | 804,679 |
| Aug 13, 2024 | 111.28 | 111.28 | 110.00 | 110.92 | 109.71 | 0.22% | 760,813 |
| Aug 12, 2024 | 111.21 | 111.23 | 110.40 | 110.68 | 109.47 | -0.14% | 792,342 |
| Aug 9, 2024 | 111.50 | 111.50 | 110.16 | 110.83 | 109.62 | -0.39% | 892,293 |
| Aug 8, 2024 | 110.67 | 111.64 | 109.47 | 111.26 | 110.04 | 1.05% | 1,009,006 |
| Aug 7, 2024 | 112.78 | 112.91 | 109.97 | 110.10 | 108.90 | -1.41% | 1,025,123 |
| Aug 6, 2024 | 111.10 | 112.35 | 110.06 | 111.68 | 110.46 | 0.52% | 1,106,423 |
| Aug 5, 2024 | 109.76 | 112.13 | 109.15 | 111.10 | 109.88 | -1.11% | 1,712,802 |
| Aug 2, 2024 | 112.43 | 112.60 | 110.47 | 112.35 | 111.12 | -0.79% | 1,305,366 |
| Aug 1, 2024 | 116.06 | 116.06 | 112.64 | 113.25 | 112.01 | -2.16% | 1,426,628 |