Canadian National Railway

CNI
🏛️ usa →
94.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 121.85 123.27 121.53 122.86 0.6M
2021-12-30 122.37 122.89 121.64 121.74 0.9M
2021-12-29 122.21 123.21 121.55 122.06 1.4M
2021-12-28 121.92 122.41 121.42 121.73 0.8M
2021-12-27 122.07 123.49 121.96 122.25 0.8M
2021-12-23 121.68 123.63 121.67 121.67 1.4M
2021-12-22 120.39 122.12 120.00 121.30 1.1M
2021-12-21 119.89 121.05 118.05 120.41 1.9M
2021-12-20 120.64 121.56 118.39 119.38 3.4M
2021-12-17 127.47 129.15 127.21 127.31 1.6M
2021-12-16 128.42 129.97 127.74 128.87 1.3M
2021-12-15 126.08 128.50 126.08 127.89 2.0M
2021-12-14 125.20 126.52 124.78 125.70 2.4M
2021-12-13 128.55 128.55 124.56 125.42 2.5M
2021-12-10 129.37 130.32 128.56 129.44 1.2M
2021-12-09 129.38 129.67 128.58 128.70 1.4M
2021-12-08 131.23 131.91 128.80 129.85 1.4M
2021-12-07 131.39 132.39 131.03 131.82 2.4M
2021-12-06 129.20 130.79 128.67 130.00 1.2M
2021-12-03 129.21 129.77 126.93 128.03 1.2M
2021-12-02 125.90 130.17 125.90 128.99 1.1M
2021-12-01 127.88 129.42 126.09 126.20 1.2M
2021-11-30 127.51 128.33 125.76 126.57 1.1M
2021-11-29 128.09 129.16 127.51 128.37 1.0M
2021-11-26 127.89 128.35 126.39 126.87 0.7M
2021-11-24 130.20 131.06 129.15 130.97 0.9M
2021-11-23 129.02 130.68 128.98 130.57 0.9M
2021-11-22 129.54 130.21 129.00 129.33 0.7M
2021-11-19 129.29 129.79 128.32 129.38 0.9M
2021-11-18 127.34 129.53 126.79 129.29 0.9M
2021-11-17 129.40 129.62 127.50 127.69 0.6M
2021-11-16 129.05 130.56 128.72 129.53 0.8M
2021-11-15 129.95 130.29 128.95 129.13 0.7M
2021-11-12 129.77 130.51 128.96 129.85 1.0M
2021-11-11 130.49 131.00 129.63 129.90 0.8M
2021-11-10 131.81 132.47 130.44 130.86 0.6M
2021-11-09 131.87 132.68 131.34 132.05 0.8M
2021-11-08 133.46 133.46 131.23 131.88 0.7M
2021-11-05 132.42 133.12 131.97 132.90 0.6M
2021-11-04 132.79 133.13 130.67 131.81 1.3M
2021-11-03 132.12 133.09 131.00 132.65 0.7M
2021-11-02 133.26 133.52 132.25 132.46 0.8M
2021-11-01 133.63 134.07 132.41 133.28 0.8M
2021-10-29 132.33 134.04 131.65 132.91 1.2M
2021-10-28 133.62 133.97 132.54 132.87 1.0M
2021-10-27 132.55 134.17 132.00 132.81 1.5M
2021-10-26 134.24 135.37 133.16 133.16 1.6M
2021-10-25 135.54 136.21 133.38 133.52 1.3M
2021-10-22 133.52 136.22 133.13 135.53 1.6M
2021-10-21 130.79 133.26 130.52 132.74 2.5M
2021-10-20 131.63 132.82 127.99 130.79 4.3M
2021-10-19 124.17 125.14 122.95 124.29 0.9M
2021-10-18 122.00 123.87 121.57 123.53 1.1M
2021-10-15 122.00 122.84 121.51 122.69 0.9M
2021-10-14 119.90 122.16 119.90 121.63 1.1M
2021-10-13 116.35 118.95 116.35 118.76 1.0M
2021-10-12 116.43 116.81 115.58 116.15 0.9M
2021-10-11 117.16 118.27 116.40 116.40 0.5M
2021-10-08 117.41 117.83 116.25 116.91 1.0M
2021-10-07 118.46 119.02 116.78 116.93 1.1M
2021-10-06 116.12 117.98 115.85 117.90 1.3M
2021-10-05 116.82 117.99 116.76 117.39 1.0M
2021-10-04 117.98 118.88 116.47 116.78 1.4M
2021-10-01 115.88 118.08 115.73 118.01 1.6M
2021-09-30 116.35 117.20 115.42 115.65 1.4M
2021-09-29 115.86 117.16 115.55 115.72 1.3M
2021-09-28 117.31 117.54 114.50 116.04 2.2M
2021-09-27 116.00 118.41 115.62 117.50 1.3M
2021-09-24 113.89 116.21 113.41 115.74 1.3M
2021-09-23 115.90 116.90 115.66 116.33 1.8M
2021-09-22 115.98 116.51 114.47 115.00 1.8M
2021-09-21 115.69 115.95 114.23 115.31 2.1M
2021-09-20 118.50 118.53 113.11 113.96 3.0M
2021-09-17 117.93 119.73 116.30 118.31 4.0M
2021-09-16 117.34 117.50 115.57 115.80 2.7M
2021-09-15 118.05 120.28 117.05 117.30 5.7M
2021-09-14 116.69 117.27 114.55 114.90 1.8M
2021-09-13 119.87 120.37 116.25 116.89 2.5M
2021-09-10 120.26 121.01 118.89 118.90 2.3M
2021-09-09 122.00 122.00 118.62 119.99 5.5M
2021-09-08 121.70 122.80 119.57 122.13 3.2M
2021-09-07 125.99 128.06 122.73 122.83 7.0M
2021-09-03 124.21 128.41 124.08 127.22 6.1M
2021-09-02 122.05 124.45 121.87 124.35 5.2M
2021-09-01 116.93 124.90 115.60 121.92 8.9M
2021-08-31 110.85 120.64 110.68 117.63 15.2M
2021-08-30 110.39 110.48 109.22 109.68 2.1M
2021-08-27 109.41 110.79 109.23 110.35 1.1M
2021-08-26 108.37 109.18 108.09 109.15 1.1M
2021-08-25 108.00 108.74 107.71 108.40 0.8M
2021-08-24 107.86 108.20 107.33 108.10 0.8M
2021-08-23 106.36 107.88 106.36 107.66 1.2M
2021-08-20 106.42 106.42 105.34 105.95 1.0M
2021-08-19 105.24 106.69 104.99 106.47 1.7M
2021-08-18 105.73 107.53 105.36 106.24 1.2M
2021-08-17 106.49 106.49 104.67 105.95 1.9M
2021-08-16 107.11 107.12 106.07 106.63 1.3M
2021-08-13 108.22 108.34 107.15 107.46 0.9M
2021-08-12 108.06 109.34 108.02 108.25 1.1M
2021-08-11 107.92 109.11 107.26 108.08 1.7M
2021-08-10 110.13 110.66 107.17 107.31 2.5M
2021-08-09 107.62 108.51 107.35 108.01 1.2M
2021-08-06 108.66 109.69 107.71 107.86 1.3M
2021-08-05 108.31 108.80 107.70 108.70 1.2M
2021-08-04 107.51 108.24 107.27 107.69 0.9M
2021-08-03 107.77 108.30 107.50 107.87 0.9M
2021-08-02 108.98 109.81 107.14 107.16 0.7M
2021-07-30 106.99 108.66 106.99 108.63 1.4M
2021-07-29 107.09 108.59 107.09 107.48 1.1M
2021-07-28 106.62 106.80 105.44 106.41 2.1M
2021-07-27 104.46 107.15 104.12 106.44 2.0M
2021-07-26 105.47 105.59 104.53 104.97 0.9M
2021-07-23 105.19 106.13 104.84 105.89 1.1M
2021-07-22 104.87 105.74 104.26 104.93 1.6M
2021-07-21 102.14 105.00 102.07 104.22 2.2M
2021-07-20 101.61 102.76 100.66 102.30 2.3M
2021-07-19 102.85 102.88 100.94 101.48 3.0M
2021-07-16 105.23 105.44 103.78 104.38 1.6M
2021-07-15 104.39 105.66 103.58 105.12 1.6M
2021-07-14 105.92 106.01 104.87 105.06 1.0M
2021-07-13 105.38 105.71 104.98 105.42 1.5M
2021-07-12 106.95 107.03 105.31 105.75 1.3M
2021-07-09 106.00 107.59 106.00 107.32 1.6M
2021-07-08 105.28 108.00 104.69 105.32 5.0M
2021-07-07 104.01 106.17 104.01 106.03 1.1M
2021-07-06 106.00 106.25 103.27 104.21 1.2M
2021-07-02 105.92 107.33 105.66 106.78 1.2M
2021-07-01 105.66 105.98 105.32 105.62 0.8M
2021-06-30 106.14 106.39 105.04 105.52 1.4M
2021-06-29 105.61 106.49 105.21 106.31 0.9M
2021-06-28 106.67 106.88 105.34 105.56 0.9M
2021-06-25 106.25 106.92 105.98 106.56 0.8M
2021-06-24 105.80 106.25 105.24 105.98 0.9M
2021-06-23 105.90 106.00 105.32 105.34 1.2M
2021-06-22 105.00 105.90 104.75 105.57 1.1M
2021-06-21 104.98 105.90 104.28 105.04 1.5M
2021-06-18 104.61 105.41 103.92 104.68 3.5M
2021-06-17 108.00 108.23 105.92 106.00 2.3M
2021-06-16 110.16 110.27 107.86 107.95 2.6M
2021-06-15 110.87 111.71 109.98 110.24 2.0M
2021-06-14 110.50 111.06 109.86 111.04 1.4M
2021-06-11 110.67 111.34 110.27 110.32 1.2M
2021-06-10 110.44 111.16 110.02 110.23 1.7M
2021-06-09 110.50 111.11 109.96 109.96 1.5M
2021-06-08 110.52 110.94 109.59 110.16 1.6M
2021-06-07 112.89 112.89 110.87 110.96 1.7M
2021-06-04 112.31 112.69 111.89 112.48 2.5M
2021-06-03 111.09 112.21 111.09 111.74 1.4M
2021-06-02 112.71 112.71 111.59 111.59 2.9M
2021-06-01 112.93 113.36 111.73 112.13 3.4M
2021-05-28 111.04 113.36 111.04 112.57 5.4M
2021-05-27 109.27 111.02 108.56 110.81 4.4M
2021-05-26 105.62 107.92 105.27 107.77 3.8M
2021-05-25 103.47 106.06 103.47 105.39 6.2M
2021-05-24 104.31 104.82 101.50 102.63 2.8M
2021-05-21 106.99 107.05 103.96 104.29 4.3M
2021-05-20 106.61 107.31 105.66 106.39 3.6M
2021-05-19 107.50 107.84 106.02 106.41 2.1M
2021-05-18 108.65 109.77 107.45 108.44 3.0M
2021-05-17 107.21 110.15 105.84 108.51 5.6M
2021-05-14 110.57 110.60 106.46 107.33 4.8M
2021-05-13 110.96 112.12 110.86 111.05 1.7M
2021-05-12 111.90 112.47 110.74 110.76 0.9M
2021-05-11 112.32 113.02 111.55 112.47 1.1M
2021-05-10 112.87 114.63 112.49 113.17 1.1M
2021-05-07 110.66 112.44 109.34 112.36 1.1M
2021-05-06 110.43 110.69 109.36 110.21 0.9M
2021-05-05 109.49 110.48 108.95 109.94 1.1M
2021-05-04 109.38 109.38 108.22 108.71 0.8M
2021-05-03 108.57 110.30 108.34 109.11 1.3M
2021-04-30 108.12 108.28 107.13 107.65 1.4M
2021-04-29 110.12 110.25 108.19 108.30 1.3M
2021-04-28 107.89 109.29 107.62 108.99 2.7M
2021-04-27 109.73 110.37 107.96 108.00 2.3M
2021-04-26 109.10 110.10 108.03 109.46 1.6M
2021-04-23 110.04 114.74 108.60 108.86 2.4M
2021-04-22 110.64 111.50 109.09 109.91 2.5M
2021-04-21 110.69 112.64 110.36 110.97 2.4M
2021-04-20 109.59 111.78 108.31 110.15 6.1M
2021-04-19 118.52 119.61 117.99 118.13 0.7M
2021-04-16 117.69 118.83 117.37 118.77 0.8M
2021-04-15 117.42 117.93 117.20 117.43 0.5M
2021-04-14 117.10 117.42 116.70 116.96 0.4M
2021-04-13 117.04 117.17 115.96 117.07 0.7M
2021-04-12 117.08 117.78 116.61 117.01 0.6M
2021-04-09 116.33 117.51 116.08 117.50 0.7M
2021-04-08 116.96 116.96 115.88 116.10 0.6M
2021-04-07 116.71 116.90 115.94 116.60 0.4M
2021-04-06 118.20 118.41 116.42 116.67 0.5M
2021-04-05 118.23 119.14 117.97 118.23 0.7M
2021-04-01 116.57 117.92 116.15 117.76 0.7M
2021-03-31 116.64 117.46 115.75 115.98 1.3M
2021-03-30 116.48 116.80 115.32 115.98 1.0M
2021-03-29 116.73 117.48 115.72 116.76 0.9M
2021-03-26 117.06 117.10 115.83 116.84 1.0M
2021-03-25 115.91 116.75 114.93 116.18 0.6M
2021-03-24 114.22 116.95 114.04 116.25 1.2M
2021-03-23 112.94 114.72 112.69 113.86 1.2M
2021-03-22 116.80 117.17 113.05 113.16 2.1M
2021-03-19 118.00 118.45 116.05 116.82 0.7M
2021-03-18 117.85 119.35 117.39 118.12 0.8M
2021-03-17 117.73 118.61 117.23 118.06 1.0M
2021-03-16 116.30 118.08 115.91 117.56 1.2M
2021-03-15 115.57 116.76 114.21 116.69 1.2M
2021-03-12 115.61 115.71 114.21 115.69 0.6M
2021-03-11 115.39 116.14 114.85 115.27 0.8M
2021-03-10 113.55 115.42 113.32 114.42 0.8M
2021-03-09 113.47 114.65 112.88 112.92 1.7M
2021-03-08 112.49 114.90 112.38 113.35 0.8M
2021-03-05 110.05 112.53 109.15 112.37 1.5M
2021-03-04 111.24 112.05 108.60 108.97 1.3M
2021-03-03 111.95 112.10 110.74 111.47 1.1M
2021-03-02 112.26 113.31 111.36 111.95 1.1M
2021-03-01 110.47 112.22 110.41 111.90 1.1M
2021-02-26 110.62 110.62 108.63 109.32 1.5M
2021-02-25 110.61 112.75 110.61 110.66 1.1M
2021-02-24 108.48 110.99 107.63 110.66 0.7M
2021-02-23 107.34 109.41 106.91 108.91 1.0M
2021-02-22 108.57 108.76 107.31 107.38 0.9M
2021-02-19 108.49 109.54 108.24 109.08 0.9M
2021-02-18 108.51 108.51 106.82 108.02 0.7M
2021-02-17 109.66 109.75 108.40 108.93 0.6M
2021-02-16 111.09 111.43 109.48 110.13 0.8M
2021-02-12 107.91 110.67 107.60 110.62 0.8M
2021-02-11 106.83 109.40 106.83 108.18 0.8M
2021-02-10 107.78 107.88 106.09 106.57 0.6M
2021-02-09 106.55 107.55 106.14 107.21 1.2M
2021-02-08 106.23 106.56 105.20 106.37 0.7M
2021-02-05 105.54 106.28 104.75 106.11 1.2M
2021-02-04 104.82 104.86 103.90 104.39 1.1M
2021-02-03 105.68 106.08 104.55 104.62 0.7M
2021-02-02 102.96 105.84 102.96 105.68 0.8M
2021-02-01 102.18 102.89 101.25 102.42 1.2M
2021-01-29 103.37 103.82 101.03 101.17 1.3M
2021-01-28 102.09 105.28 100.78 104.02 1.6M
2021-01-27 104.85 105.77 101.10 101.32 1.4M
2021-01-26 109.59 109.59 107.00 107.19 1.0M
2021-01-25 106.63 108.44 106.20 107.99 1.0M
2021-01-22 108.19 108.40 106.54 106.62 0.7M
2021-01-21 110.46 110.69 108.20 108.26 0.6M
2021-01-20 109.98 110.39 109.03 110.13 0.6M
2021-01-19 111.61 112.35 109.66 109.68 0.6M
2021-01-15 111.68 112.09 110.29 111.58 0.5M
2021-01-14 113.78 114.16 112.15 112.37 0.5M
2021-01-13 114.64 114.85 113.35 113.65 0.6M
2021-01-12 114.00 114.34 112.60 114.07 0.6M
2021-01-11 115.17 116.16 113.92 114.05 1.0M
2021-01-08 114.19 116.11 114.00 116.06 0.6M
2021-01-07 113.50 113.76 112.30 113.73 0.8M
2021-01-06 110.92 113.92 110.42 112.97 1.0M
2021-01-05 108.92 111.19 108.92 111.05 0.7M
2021-01-04 110.50 110.94 108.65 109.58 0.9M