Canadian National Railway

CNI
🏛️ usa →
93.90
Last Update: 2025-09-29
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
2022-12-30 119.50 120.00 118.26 118.88 0.8M
2022-12-29 120.12 120.64 119.51 120.43 0.8M
2022-12-28 121.27 121.45 119.19 119.29 0.6M
2022-12-27 120.15 121.68 120.15 121.54 0.4M
2022-12-23 119.34 120.67 118.88 120.44 0.7M
2022-12-22 120.55 121.10 118.58 119.63 0.9M
2022-12-21 120.82 121.42 120.25 121.34 1.0M
2022-12-20 119.65 120.03 118.67 119.59 1.2M
2022-12-19 122.30 122.86 119.31 119.85 1.0M
2022-12-16 122.22 122.41 120.85 121.60 1.4M
2022-12-15 124.29 124.47 122.10 123.17 1.3M
2022-12-14 126.86 127.64 125.13 125.83 1.5M
2022-12-13 128.89 129.47 126.47 127.21 1.0M
2022-12-12 124.81 127.08 124.47 127.04 2.0M
2022-12-09 125.83 125.93 124.47 124.56 0.4M
2022-12-08 125.29 127.36 125.18 125.98 0.7M
2022-12-07 124.52 126.27 124.37 124.79 1.6M
2022-12-06 126.66 126.96 124.77 125.50 1.9M
2022-12-05 127.59 127.74 126.22 126.70 0.9M
2022-12-02 127.92 128.24 126.39 127.83 1.1M
2022-12-01 128.90 129.89 127.79 128.46 1.2M
2022-11-30 125.65 128.61 125.22 128.43 0.8M
2022-11-29 126.57 126.64 124.26 125.22 1.0M
2022-11-28 125.99 127.63 125.61 126.02 0.7M
2022-11-25 126.40 128.18 126.04 127.67 0.5M
2022-11-23 125.25 126.97 124.99 126.37 1.1M
2022-11-22 124.84 125.94 124.75 125.36 1.0M
2022-11-21 123.68 124.41 122.95 124.18 1.1M
2022-11-18 123.78 124.48 123.18 124.42 0.8M
2022-11-17 121.77 124.52 121.30 123.61 1.2M
2022-11-16 121.27 123.12 120.97 122.77 1.1M
2022-11-15 122.75 123.02 120.15 121.39 1.3M
2022-11-14 122.19 123.25 121.27 121.31 1.2M
2022-11-11 124.28 125.23 120.99 122.19 1.9M
2022-11-10 123.07 124.19 122.10 123.35 1.0M
2022-11-09 120.52 121.49 118.95 119.19 0.8M
2022-11-08 120.53 123.05 120.39 121.51 1.2M
2022-11-07 119.11 120.33 118.87 120.15 0.9M
2022-11-04 118.07 120.22 117.59 119.24 1.0M
2022-11-03 114.70 117.53 114.70 115.74 1.2M
2022-11-02 117.52 120.07 115.96 116.06 1.5M
2022-11-01 120.37 120.79 116.91 117.94 1.0M
2022-10-31 118.02 119.08 116.54 118.44 1.0M
2022-10-28 117.46 119.65 117.28 119.09 1.1M
2022-10-27 119.83 120.64 117.49 117.99 1.7M
2022-10-26 115.11 120.74 115.06 119.37 2.4M
2022-10-25 113.26 116.00 113.26 115.50 1.5M
2022-10-24 113.50 113.82 111.91 113.43 1.0M
2022-10-21 109.79 113.42 109.07 112.82 1.5M
2022-10-20 111.83 113.00 109.33 109.68 1.6M
2022-10-19 113.28 113.54 111.72 112.91 0.9M
2022-10-18 113.43 114.56 112.78 113.50 1.5M
2022-10-17 107.98 111.76 107.53 111.15 1.2M
2022-10-14 110.68 110.83 106.79 107.03 0.8M
2022-10-13 104.58 110.37 103.79 109.82 1.4M
2022-10-12 107.85 109.10 106.91 106.95 1.1M
2022-10-11 108.23 109.69 107.08 107.93 0.8M
2022-10-10 110.56 110.92 108.67 108.84 0.5M
2022-10-07 111.64 111.66 109.10 109.78 1.1M
2022-10-06 112.98 113.75 111.29 112.24 0.8M
2022-10-05 114.18 114.78 113.24 113.74 0.7M
2022-10-04 114.51 115.74 113.66 115.69 1.6M
2022-10-03 109.30 113.45 108.98 112.82 1.3M
2022-09-30 109.77 110.52 107.84 107.99 1.2M
2022-09-29 111.18 111.18 108.85 109.99 0.9M
2022-09-28 108.53 112.31 107.24 111.78 1.7M
2022-09-27 109.92 110.27 108.48 108.69 1.6M
2022-09-26 110.06 111.81 109.07 109.35 1.3M
2022-09-23 112.34 112.41 110.31 111.10 1.5M
2022-09-22 113.94 114.47 113.27 113.81 1.1M
2022-09-21 116.84 116.97 114.42 114.45 1.0M
2022-09-20 117.24 117.66 115.65 116.83 0.9M
2022-09-19 115.34 118.06 115.29 117.87 1.1M
2022-09-16 116.36 117.37 115.60 116.49 1.4M
2022-09-15 119.91 121.23 118.15 118.53 1.2M
2022-09-14 120.43 120.61 118.87 119.89 1.1M
2022-09-13 121.54 123.36 120.12 120.49 1.2M
2022-09-12 123.83 125.45 123.54 123.95 1.3M
2022-09-09 120.42 122.20 120.12 122.01 1.4M
2022-09-08 117.79 120.00 117.54 119.37 1.2M
2022-09-07 115.38 118.70 115.38 118.62 2.4M
2022-09-06 116.75 117.62 115.27 116.45 2.3M
2022-09-02 118.26 118.55 116.52 117.00 1.4M
2022-09-01 118.11 118.11 116.45 117.34 1.5M
2022-08-31 118.88 119.84 118.55 118.91 1.1M
2022-08-30 122.94 123.15 118.84 119.06 1.2M
2022-08-29 122.78 124.20 122.48 122.83 1.0M
2022-08-26 126.46 126.75 123.38 123.47 0.8M
2022-08-25 125.60 126.27 124.96 126.21 1.1M
2022-08-24 123.95 125.21 123.30 124.99 1.2M
2022-08-23 124.39 125.49 124.24 124.54 0.8M
2022-08-22 124.78 125.54 124.35 124.81 0.9M
2022-08-19 126.42 127.48 126.23 126.72 0.8M
2022-08-18 128.05 129.01 127.27 127.42 0.7M
2022-08-17 127.29 128.54 127.27 128.04 0.7M
2022-08-16 127.24 128.56 127.01 128.47 0.7M
2022-08-15 127.08 128.29 126.92 127.32 0.9M
2022-08-12 127.18 128.53 126.70 128.20 0.8M
2022-08-11 129.50 129.71 126.60 126.99 1.3M
2022-08-10 127.90 128.90 127.53 128.76 1.0M
2022-08-09 127.51 127.79 126.07 126.19 1.0M
2022-08-08 128.09 128.71 127.29 127.29 0.8M
2022-08-05 125.05 127.13 124.69 127.06 0.8M
2022-08-04 125.24 126.76 125.24 126.25 0.7M
2022-08-03 125.14 125.72 124.40 125.04 0.7M
2022-08-02 125.49 126.59 124.62 124.98 1.0M
2022-08-01 125.72 126.46 124.03 125.49 1.3M
2022-07-29 124.54 127.47 123.98 126.68 1.1M
2022-07-28 122.52 124.97 121.77 124.29 1.1M
2022-07-27 119.20 122.96 119.07 122.46 1.8M
2022-07-26 116.99 117.61 116.41 116.79 1.1M
2022-07-25 116.10 117.60 115.58 117.28 0.8M
2022-07-22 116.16 117.46 115.13 115.56 0.7M
2022-07-21 114.76 116.57 114.38 116.04 0.8M
2022-07-20 115.59 115.59 114.68 114.75 0.8M
2022-07-19 113.15 115.67 113.01 115.43 0.9M
2022-07-18 112.53 113.69 112.12 112.43 0.7M
2022-07-15 111.85 113.36 111.14 111.66 0.8M
2022-07-14 109.11 111.62 109.00 110.82 0.8M
2022-07-13 109.61 112.05 109.34 110.92 1.1M
2022-07-12 110.78 112.35 110.16 110.69 1.2M
2022-07-11 111.69 112.90 111.12 111.67 0.7M
2022-07-08 112.51 113.06 111.67 112.75 1.0M
2022-07-07 112.89 113.50 110.27 113.28 1.8M
2022-07-06 113.20 114.04 112.38 113.64 1.0M
2022-07-05 111.89 113.44 110.74 113.31 1.4M
2022-07-01 112.50 113.38 110.65 113.19 0.5M
2022-06-30 110.57 112.66 109.95 112.47 1.1M
2022-06-29 111.34 113.30 110.37 112.55 0.8M
2022-06-28 113.76 114.68 110.76 111.01 1.4M
2022-06-27 114.31 114.55 112.11 113.42 0.9M
2022-06-24 109.43 113.96 109.43 113.77 1.8M
2022-06-23 110.43 111.34 109.38 109.50 1.7M
2022-06-22 108.08 111.30 107.96 109.92 1.3M
2022-06-21 109.05 111.15 109.05 109.25 1.3M
2022-06-17 107.25 109.13 107.17 108.11 1.3M
2022-06-16 108.64 109.59 107.78 108.27 1.3M
2022-06-15 109.14 111.55 108.65 110.32 1.5M
2022-06-14 109.63 110.72 107.46 108.45 1.4M
2022-06-13 107.60 109.67 106.61 107.76 1.5M
2022-06-10 111.10 111.36 109.42 109.96 1.4M
2022-06-09 114.20 115.18 112.69 112.71 1.0M
2022-06-08 115.03 116.08 114.31 114.87 2.7M
2022-06-07 116.52 116.85 115.07 116.64 2.9M
2022-06-06 118.02 118.49 117.29 117.73 1.0M
2022-06-03 118.22 118.41 116.67 117.27 1.4M
2022-06-02 114.02 118.64 114.00 118.21 1.4M
2022-06-01 114.26 115.32 113.51 114.09 1.2M
2022-05-31 114.08 115.22 113.24 113.78 1.6M
2022-05-27 113.32 114.71 113.09 114.06 1.1M
2022-05-26 111.60 113.27 111.15 112.53 1.3M
2022-05-25 110.18 110.61 108.68 110.09 2.0M
2022-05-24 112.80 112.97 109.83 110.44 2.1M
2022-05-23 112.30 114.05 112.09 112.86 1.2M
2022-05-20 111.18 112.79 110.48 111.62 1.3M
2022-05-19 111.11 112.24 109.93 110.91 2.1M
2022-05-18 115.33 115.97 112.19 112.70 2.5M
2022-05-17 113.99 116.60 113.17 115.17 2.3M
2022-05-16 110.51 113.18 110.39 112.66 1.8M
2022-05-13 111.58 112.24 109.86 110.62 3.3M
2022-05-12 110.52 112.29 110.00 111.28 1.6M
2022-05-11 110.31 113.72 110.15 111.24 1.8M
2022-05-10 112.45 113.20 109.33 109.95 2.2M
2022-05-09 114.98 115.51 110.55 110.93 1.9M
2022-05-06 118.24 118.39 115.43 116.34 1.9M
2022-05-05 122.34 122.83 118.02 118.35 1.7M
2022-05-04 118.52 122.85 118.52 122.77 2.1M
2022-05-03 118.24 119.26 117.54 118.15 1.8M
2022-05-02 118.01 118.28 116.25 117.50 1.4M
2022-04-29 121.23 121.57 117.51 117.62 1.1M
2022-04-28 121.00 121.70 119.87 121.16 2.1M
2022-04-27 120.86 122.70 115.60 121.19 4.3M
2022-04-26 123.70 124.01 121.95 122.46 1.5M
2022-04-25 122.22 124.73 121.89 124.34 1.1M
2022-04-22 125.79 126.16 123.23 123.39 0.8M
2022-04-21 129.77 131.53 127.05 127.46 0.7M
2022-04-20 128.06 129.48 127.86 128.74 0.6M
2022-04-19 126.54 127.44 125.63 127.31 0.8M
2022-04-18 126.95 127.76 126.00 126.31 0.7M
2022-04-14 125.55 127.73 125.54 127.19 1.0M
2022-04-13 124.14 126.16 123.75 125.75 1.2M
2022-04-12 124.72 125.88 122.65 122.86 0.8M
2022-04-11 123.99 124.37 122.58 124.13 1.1M
2022-04-08 125.92 125.92 122.64 124.37 0.9M
2022-04-07 126.58 127.70 125.42 127.04 0.9M
2022-04-06 128.09 128.67 125.65 127.44 1.1M
2022-04-05 130.30 133.46 128.84 128.87 1.2M
2022-04-04 128.29 130.63 127.92 130.12 1.5M
2022-04-01 134.01 134.82 127.27 127.81 1.6M
2022-03-31 136.10 136.55 133.61 134.14 1.1M
2022-03-30 135.96 137.19 135.41 136.63 0.6M
2022-03-29 136.19 136.92 133.72 136.06 0.9M
2022-03-28 136.08 136.65 134.43 135.72 0.8M
2022-03-25 134.17 136.25 133.46 136.17 1.0M
2022-03-24 133.95 134.35 132.58 134.28 1.1M
2022-03-23 132.95 134.40 132.01 133.43 1.3M
2022-03-22 132.83 133.47 131.87 133.34 1.0M
2022-03-21 130.10 132.26 129.84 132.02 1.1M
2022-03-18 127.93 130.87 127.43 130.61 1.7M
2022-03-17 127.33 127.79 125.88 127.71 1.1M
2022-03-16 124.91 127.47 124.41 127.34 1.2M
2022-03-15 124.64 124.82 121.88 123.58 1.1M
2022-03-14 126.68 127.08 123.05 123.50 1.1M
2022-03-11 128.51 129.84 126.26 126.29 1.4M
2022-03-10 123.05 128.02 122.97 127.70 1.6M
2022-03-09 123.92 124.88 122.56 124.12 1.9M
2022-03-08 125.78 126.55 121.72 122.82 2.8M
2022-03-07 126.56 131.18 126.28 126.32 2.2M
2022-03-04 123.61 126.97 123.40 126.92 1.2M
2022-03-03 124.87 126.69 124.14 124.69 1.3M
2022-03-02 120.23 125.30 119.73 125.01 1.4M
2022-03-01 123.96 124.23 118.37 119.11 2.0M
2022-02-28 122.68 124.85 122.68 123.99 1.4M
2022-02-25 122.25 124.84 122.01 124.60 0.9M
2022-02-24 117.75 121.92 117.52 121.81 1.2M
2022-02-23 123.84 124.07 120.11 120.36 1.2M
2022-02-22 124.62 125.28 121.63 123.11 1.4M
2022-02-18 126.54 127.60 124.67 124.69 0.9M
2022-02-17 126.83 127.90 126.12 126.17 1.0M
2022-02-16 125.55 127.38 125.34 126.93 1.1M
2022-02-15 123.88 125.82 123.85 125.50 1.0M
2022-02-14 121.68 123.33 120.94 122.82 1.0M
2022-02-11 122.86 124.18 121.19 121.78 1.5M
2022-02-10 123.63 125.42 122.71 123.03 1.4M
2022-02-09 123.65 125.29 123.60 124.69 1.7M
2022-02-08 121.38 123.21 120.95 122.72 1.4M
2022-02-07 122.69 123.34 120.83 121.16 0.9M
2022-02-04 121.73 123.07 121.67 122.29 1.3M
2022-02-03 124.49 124.50 122.12 122.23 1.5M
2022-02-02 122.68 125.52 122.68 125.00 1.5M
2022-02-01 122.07 123.29 121.50 122.66 0.8M
2022-01-31 119.61 122.15 119.39 121.72 1.3M
2022-01-28 118.79 119.89 117.20 119.83 1.8M
2022-01-27 119.93 121.02 117.70 118.89 1.8M
2022-01-26 121.26 123.96 118.43 118.79 5.2M
2022-01-25 120.01 123.59 118.99 122.46 1.9M
2022-01-24 120.91 121.97 118.68 121.59 1.4M
2022-01-21 122.92 124.08 121.87 122.71 1.8M
2022-01-20 123.81 125.16 123.33 123.40 1.1M
2022-01-19 122.00 124.05 121.59 123.23 1.3M
2022-01-18 123.35 124.24 120.32 121.55 1.1M
2022-01-14 122.32 123.57 121.91 123.50 1.1M
2022-01-13 124.20 124.20 122.24 122.34 0.6M
2022-01-12 123.07 124.59 122.82 123.19 0.8M
2022-01-11 122.59 122.91 120.94 122.28 0.9M
2022-01-10 123.03 123.45 121.54 122.58 0.7M
2022-01-07 122.33 123.76 121.85 123.43 0.9M
2022-01-06 120.50 122.91 119.85 122.38 1.4M
2022-01-05 121.91 122.38 119.66 120.10 1.2M
2022-01-04 122.79 123.85 121.74 121.77 1.3M
2022-01-03 123.29 123.29 120.21 122.03 1.1M