Canadian National Railway Co $69.54

up +0.24


22/8/2014 04:00 PM  |  NYSE : CNI  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNI historical data

Date Open High Low Close Volume
8/22/201469.3869.7969.0669.54552,258
8/21/201469.6769.9669.2869.30740,083
8/20/201468.5369.5568.4369.48648,157
8/19/201468.6368.8168.3768.57785,692
8/18/201468.4668.7068.4068.64526,575
8/15/201468.4768.6367.3268.11666,378
8/14/201467.5168.2367.4468.20622,521
8/13/201467.2367.6067.0367.28468,288
8/12/201466.9067.4166.7567.03770,228
8/11/201466.3767.5466.3367.04854,861
8/8/201466.0066.3665.4766.22982,626
8/7/201466.3366.7665.8166.03825,916
8/6/201465.7366.2765.4866.12847,805
8/5/201466.5066.6765.7565.941,506,176
8/4/201466.2067.0566.0466.85807,915
8/1/201466.8567.5665.7865.971,599,327
7/31/201467.4767.6866.7166.841,338,767
7/30/201467.5767.8367.1467.68707,590
7/29/201468.3868.5667.5767.58790,446
7/28/201468.6468.6868.0568.35609,672
7/25/201468.1268.7868.0268.47692,827
7/24/201469.1869.4268.1068.171,133,308
7/23/201469.6069.7568.8069.091,521,041
7/22/201469.3769.7068.8269.351,314,295
7/21/201468.2968.3967.6767.98796,571
7/18/201466.8868.1566.8568.08837,465
7/17/201466.7367.6266.5066.72943,986
7/16/201466.1066.8666.0266.46736,941
7/15/201465.6266.0865.5065.93506,802
7/14/201465.9266.0965.4765.71948,688
7/11/201465.3665.7265.0465.61542,639
7/10/201465.6565.9065.2665.46640,402
7/9/201465.5666.3565.2466.30725,659
7/8/201465.3765.5964.6765.32694,353
7/7/201465.8065.8065.0065.53507,909
7/3/201465.8565.9665.5065.71420,722
7/2/201465.3766.0565.2765.68845,931
7/1/201465.3765.5265.0665.28478,759
6/30/201464.7265.4464.4165.02844,451
6/27/201464.3164.5463.8764.32765,545
6/26/201463.5364.5363.4364.281,423,633
6/25/201462.7763.6562.6563.47985,851
6/24/201462.9663.2662.6262.63817,684
6/23/201463.5663.6062.8463.21756,569
6/20/201463.4563.6763.1263.63812,518
6/19/201463.2463.4662.9463.16629,779
6/18/201462.7263.1762.5763.14790,865
6/17/201463.5463.5462.5362.55890,411
6/16/201462.6963.7462.5763.501,214,326
6/13/201461.9862.8861.9562.60721,075
6/12/201462.0462.1361.3362.031,017,352
6/11/201462.0162.2461.8162.09573,279
6/10/201461.7562.1361.5862.01852,202
6/9/201461.8562.0061.5361.79925,169
6/6/201460.7261.5960.7161.58845,015
6/5/201460.5060.9560.0060.771,406,688
6/4/201460.7960.8760.2660.72794,038
6/3/201460.5761.0560.4160.89871,977
6/2/201460.5261.0660.4360.82623,314
5/30/201460.3060.7560.1660.58841,185
5/29/201460.2060.6159.9060.44904,115
5/28/201459.8960.2259.8160.09803,627
5/27/201460.0360.3759.7659.94771,292
5/23/201459.5459.9559.4959.89661,544
5/22/201459.3859.9459.0859.58488,427
5/21/201459.0359.5458.9659.47477,856
5/20/201458.9859.4158.7459.00712,938
5/19/201459.2059.5559.1459.48367,021
5/16/201458.9059.2258.6359.17839,256
5/15/201459.3559.4558.5258.79699,252
5/14/201459.4659.6659.2059.26746,363
5/13/201459.8360.0059.3059.46708,272
5/12/201459.1459.9759.1359.85736,667
5/9/201459.1259.3558.7658.831,027,592
5/8/201458.7659.5258.7459.21953,497
5/7/201457.9758.9557.8558.631,301,118
5/6/201458.2058.3157.9158.06936,965
5/5/201458.1358.5457.9258.12673,415
5/2/201458.4058.7058.1658.27644,961
5/1/201458.5958.8358.2258.41703,878
4/30/201457.6758.7457.5858.571,524,790
4/29/201458.2058.4157.7757.811,063,380
4/28/201458.0358.3557.6158.17746,842
4/25/201457.5457.8557.3657.75839,653
4/24/201457.5157.9556.9657.85923,423
4/23/201458.6559.1157.6057.721,200,867
4/22/201457.2857.7857.1757.67902,429
4/21/201456.6657.3756.5757.171,011,624
4/17/201456.3756.9756.2056.71604,769
4/16/201455.5256.3855.5256.32755,420
4/15/201455.1755.9054.7855.46917,673
4/14/201454.9555.2654.4055.16765,286
4/11/201454.8555.0854.5654.65769,562
4/10/201455.8955.8955.0555.071,135,233
4/9/201456.0356.2155.7956.01747,662
4/8/201455.2156.1755.0956.051,259,829
4/7/201455.6155.8754.9555.00836,372
4/4/201456.4156.5055.7555.95735,313
4/3/201456.6856.8255.6656.13696,661
4/2/201456.6456.7956.2756.61880,058
Trading Center