CNI - CANADIAN NATIONAL RAILWAY CO
103.2
-0.170 -0.165%
Share volume: 41,915
Last Updated: Wed 05 Feb 2025 07:30:02 PM CET
Line-Haul Railroads :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$103.37
-0.17
-0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $101.13 | $101.13 | $103.01 | $103.01 | $100.45 | $100.45 | $101.71 | $101.71 | 1,521,355 | $1,521,355.00 |
| 02/03/2025 | $100.10 | $100.10 | $101.61 | $101.61 | $98.69 | $98.69 | $98.72 | $98.72 | 2,562,687 | $2,562,687.00 |
| 01/31/2025 | $104.00 | $104.00 | $106.89 | $106.89 | $103.25 | $103.25 | $104.51 | $104.51 | 2,326,445 | $2,326,445.00 |
| 01/30/2025 | $106.01 | $106.01 | $106.61 | $106.61 | $104.09 | $104.09 | $105.20 | $105.20 | 1,586,471 | $1,586,471.00 |
| 01/29/2025 | $105.46 | $105.46 | $106.04 | $106.04 | $104.70 | $104.70 | $105.53 | $105.53 | 964,947 | $964,947.00 |
| 01/28/2025 | $106.50 | $106.50 | $106.88 | $106.88 | $104.89 | $104.89 | $105.12 | $105.12 | 1,817,057 | $1,817,057.00 |
| 01/27/2025 | $105.01 | $105.01 | $106.80 | $106.80 | $104.94 | $104.94 | $106.78 | $106.78 | 1,347,653 | $1,347,653.00 |
| 01/24/2025 | $106.39 | $106.39 | $106.42 | $106.42 | $105.46 | $105.46 | $105.54 | $105.54 | 1,147,238 | $1,147,238.00 |
| 01/23/2025 | $104.94 | $104.94 | $107.56 | $107.56 | $104.76 | $104.76 | $106.25 | $106.25 | 1,584,853 | $1,584,853.00 |
| 01/22/2025 | $103.37 | $103.37 | $105.16 | $105.16 | $102.91 | $102.91 | $104.43 | $104.43 | 1,068,007 | $1,068,007.00 |