NYSE:CNI
Canadian National Railway Company Stock Price (Quote)
$127.25
+1.40 (+1.11%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.08 | $132.27 | Thursday, 9th May 2024 CNI stock ended at $127.25. This is 1.11% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.79% from a day low at $126.05 to a day high of $128.30. |
| 90 days | $120.08 | $134.02 | |
| 52 weeks | $103.96 | $134.02 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $59.84 | $60.19 | $59.72 | $60.01 | 854 878 |
| May 26, 2016 | $59.68 | $60.40 | $59.40 | $60.24 | 1 333 409 |
| May 25, 2016 | $58.38 | $59.31 | $58.37 | $59.17 | 1 006 546 |
| May 24, 2016 | $58.55 | $59.11 | $58.11 | $58.25 | 1 389 531 |
| May 23, 2016 | $58.28 | $58.43 | $57.86 | $58.07 | 490 754 |
| May 20, 2016 | $57.84 | $58.66 | $57.71 | $58.28 | 931 838 |
| May 19, 2016 | $58.10 | $58.14 | $57.12 | $57.58 | 1 331 546 |
| May 18, 2016 | $58.55 | $59.90 | $58.17 | $59.08 | 1 355 160 |
| May 17, 2016 | $58.76 | $59.49 | $58.63 | $58.89 | 1 157 018 |
| May 16, 2016 | $58.90 | $59.84 | $58.90 | $58.97 | 1 157 952 |
| May 13, 2016 | $59.47 | $59.65 | $58.55 | $58.78 | 1 125 420 |
| May 12, 2016 | $60.11 | $60.36 | $58.97 | $59.69 | 782 440 |
| May 11, 2016 | $59.86 | $59.87 | $59.12 | $59.50 | 576 447 |
| May 10, 2016 | $58.88 | $60.20 | $58.56 | $59.93 | 824 087 |
| May 09, 2016 | $59.08 | $59.14 | $58.37 | $58.55 | 783 205 |
| May 06, 2016 | $58.84 | $59.63 | $58.66 | $59.39 | 813 171 |
| May 05, 2016 | $59.53 | $59.83 | $58.91 | $59.07 | 829 029 |
| May 04, 2016 | $60.55 | $60.70 | $58.95 | $59.00 | 1 848 539 |
| May 03, 2016 | $60.96 | $61.19 | $60.58 | $60.93 | 809 806 |
| May 02, 2016 | $61.55 | $61.74 | $61.08 | $61.53 | 947 738 |
| Apr 29, 2016 | $62.65 | $62.87 | $61.26 | $61.56 | 1 216 060 |
| Apr 28, 2016 | $62.44 | $63.69 | $62.09 | $62.68 | 1 549 502 |
| Apr 27, 2016 | $62.22 | $62.74 | $61.74 | $62.61 | 1 294 757 |
| Apr 26, 2016 | $62.09 | $62.53 | $60.61 | $62.24 | 4 278 639 |
| Apr 25, 2016 | $65.38 | $65.44 | $64.63 | $65.20 | 1 084 279 |
