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
2023-12-29 125.11 125.86 124.78 125.63 0.7M
2023-12-28 125.83 126.48 124.78 125.10 0.6M
2023-12-27 125.09 126.68 125.09 125.83 0.5M
2023-12-26 124.84 125.90 124.70 125.55 0.5M
2023-12-22 124.00 125.38 124.00 124.96 0.7M
2023-12-21 122.99 124.12 122.87 123.61 0.9M
2023-12-20 122.45 124.53 122.13 122.20 1.1M
2023-12-19 120.78 122.96 120.65 122.96 0.8M
2023-12-18 120.93 121.71 120.26 120.90 0.7M
2023-12-15 120.57 121.43 119.97 120.39 1.0M
2023-12-14 119.68 121.45 119.58 120.88 1.8M
2023-12-13 118.85 120.04 117.31 119.96 0.9M
2023-12-12 119.00 119.10 117.79 119.07 0.9M
2023-12-11 117.92 119.08 117.78 118.99 0.9M
2023-12-08 118.30 119.45 117.77 117.78 0.8M
2023-12-07 118.33 119.14 117.28 118.38 1.1M
2023-12-06 117.42 118.42 117.35 117.81 0.8M
2023-12-05 118.04 118.23 117.07 117.21 2.1M
2023-12-04 117.67 118.86 117.25 118.68 0.9M
2023-12-01 116.09 118.87 115.80 118.72 1.2M
2023-11-30 114.98 116.40 113.93 115.95 1.4M
2023-11-29 113.16 114.87 112.66 114.41 1.0M
2023-11-28 112.16 113.37 112.01 112.90 1.1M
2023-11-27 114.03 114.36 111.94 111.96 1.3M
2023-11-24 115.00 115.80 114.60 115.32 0.6M
2023-11-22 114.46 114.64 113.35 113.81 1.1M
2023-11-21 115.00 115.34 114.16 114.46 1.3M
2023-11-20 115.06 115.24 114.36 114.65 0.7M
2023-11-17 114.80 115.56 114.50 115.32 1.3M
2023-11-16 113.82 114.72 113.42 114.09 0.8M
2023-11-15 115.21 116.10 113.72 114.20 1.2M
2023-11-14 114.27 115.13 113.32 114.64 1.5M
2023-11-13 111.41 113.04 111.05 112.54 1.7M
2023-11-10 110.55 111.87 110.14 111.70 1.9M
2023-11-09 110.98 112.26 110.07 110.35 1.8M
2023-11-08 109.99 110.59 109.67 110.24 1.3M
2023-11-07 110.06 110.40 109.29 109.99 1.4M
2023-11-06 111.49 111.88 110.03 110.58 1.1M
2023-11-03 109.66 111.17 109.29 110.98 1.1M
2023-11-02 107.56 109.47 107.56 108.91 1.3M
2023-11-01 106.09 107.50 105.80 106.70 1.1M
2023-10-31 106.15 106.35 105.17 105.78 1.5M
2023-10-30 105.56 107.09 105.56 105.98 1.8M
2023-10-27 105.32 105.32 103.96 104.53 1.3M
2023-10-26 106.05 108.16 104.49 104.59 1.5M
2023-10-25 104.62 107.84 104.00 106.24 2.4M
2023-10-24 106.07 106.46 105.01 105.67 1.5M
2023-10-23 105.48 107.41 105.48 105.68 1.5M
2023-10-20 105.03 106.55 104.62 106.45 2.0M
2023-10-19 106.21 106.36 104.81 105.08 1.2M
2023-10-18 108.46 108.72 105.33 105.38 1.0M
2023-10-17 108.23 109.64 108.01 108.94 0.7M
2023-10-16 108.44 109.93 107.88 109.38 1.2M
2023-10-13 108.23 108.79 107.18 107.74 1.2M
2023-10-12 109.18 109.18 106.94 107.77 1.1M
2023-10-11 109.36 109.36 108.47 109.16 1.1M
2023-10-10 108.66 109.73 107.88 108.76 1.2M
2023-10-09 106.74 108.94 106.66 108.46 0.8M
2023-10-06 106.18 107.63 105.70 107.12 0.8M
2023-10-05 105.69 107.11 105.44 106.62 1.2M
2023-10-04 105.70 107.10 105.30 106.45 0.8M
2023-10-03 105.60 107.11 105.01 106.08 2.0M
2023-10-02 107.95 108.58 105.99 106.40 1.2M
2023-09-29 110.98 111.82 108.19 108.33 1.6M
2023-09-28 108.58 110.44 108.00 109.65 1.1M
2023-09-27 110.91 111.23 107.10 108.61 1.1M
2023-09-26 110.92 111.58 109.77 110.56 1.2M
2023-09-25 109.73 111.75 109.73 111.51 1.2M
2023-09-22 110.45 110.73 109.43 110.13 1.0M
2023-09-21 112.42 112.97 110.09 110.16 1.3M
2023-09-20 113.75 115.01 113.15 113.26 0.6M
2023-09-19 115.83 116.64 113.13 113.58 1.1M
2023-09-18 116.39 116.80 115.30 115.72 1.5M
2023-09-15 114.83 116.74 114.80 116.40 1.6M
2023-09-14 112.48 115.95 112.21 115.46 2.3M
2023-09-13 109.40 111.39 108.99 111.24 1.1M
2023-09-12 109.20 110.03 108.73 109.33 0.8M
2023-09-11 108.59 109.63 108.36 109.20 1.0M
2023-09-08 107.67 108.94 107.35 107.84 1.2M
2023-09-07 108.77 109.60 107.47 107.66 2.6M
2023-09-06 111.11 111.59 109.38 109.43 2.6M
2023-09-05 112.84 113.31 111.31 111.34 0.9M
2023-09-01 113.02 113.28 111.89 113.17 1.0M
2023-08-31 114.45 114.48 112.34 112.61 0.9M
2023-08-30 113.50 114.82 113.15 114.02 1.0M
2023-08-29 112.21 113.16 111.61 112.94 0.9M
2023-08-28 112.92 113.74 112.06 112.23 0.7M
2023-08-25 111.94 113.00 111.44 112.48 0.7M
2023-08-24 112.71 113.10 111.58 111.69 0.9M
2023-08-23 112.00 113.27 112.00 113.00 0.4M
2023-08-22 112.74 112.97 111.83 112.04 0.6M
2023-08-21 113.83 114.00 112.43 112.59 1.0M
2023-08-18 112.67 114.03 112.43 113.61 0.6M
2023-08-17 113.94 114.77 112.93 113.22 0.6M
2023-08-16 113.73 114.65 113.19 113.61 0.7M
2023-08-15 115.59 116.16 113.85 113.93 0.6M
2023-08-14 116.47 117.50 115.82 116.16 0.8M
2023-08-11 116.07 117.48 116.07 116.93 0.7M
2023-08-10 118.58 119.38 115.97 116.44 0.9M
2023-08-09 117.07 118.40 116.49 117.86 0.7M
2023-08-08 116.90 117.26 114.96 117.06 1.1M
2023-08-07 117.34 118.54 117.24 118.27 0.8M
2023-08-04 117.24 118.35 116.49 116.88 0.9M
2023-08-03 116.22 117.83 115.85 117.23 1.1M
2023-08-02 118.68 119.06 116.75 116.80 0.9M
2023-08-01 119.78 120.56 119.33 119.49 1.9M
2023-07-31 120.75 121.63 119.75 121.23 1.6M
2023-07-28 118.95 121.88 118.78 120.80 1.1M
2023-07-27 118.67 120.21 117.83 118.34 1.2M
2023-07-26 116.91 119.96 114.41 118.67 3.2M
2023-07-25 118.73 119.49 118.25 118.67 1.9M
2023-07-24 118.42 119.72 118.38 118.95 1.8M
2023-07-21 117.40 118.98 116.77 118.55 1.5M
2023-07-20 118.29 118.63 117.48 117.66 0.9M
2023-07-19 117.22 118.42 116.80 118.00 1.2M
2023-07-18 117.05 117.50 116.13 117.46 1.6M
2023-07-17 118.26 118.33 117.07 117.56 1.0M
2023-07-14 118.38 119.44 117.93 118.33 0.8M
2023-07-13 117.16 119.78 117.04 118.61 1.6M
2023-07-12 115.88 117.65 115.00 117.02 1.6M
2023-07-11 115.53 116.11 114.72 115.61 1.1M
2023-07-10 115.58 116.59 115.30 115.87 0.9M
2023-07-07 116.98 117.30 115.49 115.58 1.2M
2023-07-06 118.89 118.89 117.02 117.20 1.0M
2023-07-05 120.82 121.31 119.43 119.82 1.1M
2023-07-03 120.95 121.56 120.40 121.56 0.2M
2023-06-30 120.15 121.72 120.10 121.07 1.2M
2023-06-29 118.42 119.94 117.70 119.79 0.9M
2023-06-28 119.08 119.55 117.50 119.07 0.8M
2023-06-27 118.66 120.10 118.47 119.55 0.7M
2023-06-26 117.84 119.25 117.84 118.79 0.8M
2023-06-23 119.16 119.40 117.69 117.76 1.1M
2023-06-22 118.44 119.96 118.44 119.95 0.8M
2023-06-21 117.10 119.23 116.74 118.75 1.2M
2023-06-20 118.03 119.01 117.37 117.40 1.3M
2023-06-16 118.21 119.32 117.74 118.95 1.6M
2023-06-15 116.49 118.24 116.34 117.96 0.8M
2023-06-14 115.43 117.71 115.43 116.61 0.9M
2023-06-13 114.32 115.38 114.13 115.10 1.0M
2023-06-12 114.15 114.19 112.97 113.93 1.1M
2023-06-09 115.49 115.70 114.00 114.19 1.0M
2023-06-08 116.79 116.90 114.40 115.12 1.3M
2023-06-07 114.95 116.92 113.81 116.75 1.1M
2023-06-06 116.33 116.68 114.98 115.05 1.1M
2023-06-05 117.02 118.45 116.85 116.86 1.0M
2023-06-02 116.17 118.56 115.53 117.69 1.1M
2023-06-01 113.36 115.40 113.36 115.06 1.3M
2023-05-31 113.71 113.71 112.44 112.73 0.8M
2023-05-30 114.58 115.30 114.13 114.32 0.8M
2023-05-26 114.19 115.45 113.71 113.97 1.1M
2023-05-25 112.87 114.33 112.00 113.71 1.5M
2023-05-24 114.76 115.06 112.37 113.21 1.6M
2023-05-23 116.85 117.32 115.30 115.52 1.2M
2023-05-22 119.05 120.48 116.42 117.76 1.1M
2023-05-19 119.86 120.08 118.76 119.50 1.1M
2023-05-18 118.76 119.32 117.55 119.26 1.6M
2023-05-17 120.14 120.20 118.30 119.16 1.5M
2023-05-16 120.91 121.22 119.83 119.90 1.2M
2023-05-15 120.97 121.69 120.29 121.44 0.9M
2023-05-12 120.83 121.37 120.07 120.57 0.9M
2023-05-11 121.30 121.66 119.85 119.98 1.2M
2023-05-10 121.29 122.47 120.21 121.36 1.2M
2023-05-09 120.40 120.68 118.90 120.30 1.8M
2023-05-08 122.59 123.21 120.64 120.89 1.5M
2023-05-05 119.69 122.21 119.00 121.82 1.2M
2023-05-04 118.35 119.21 116.73 118.65 2.8M
2023-05-03 118.48 118.95 116.21 117.98 2.3M
2023-05-02 118.75 119.11 117.16 118.37 0.8M
2023-05-01 119.43 121.12 119.39 119.83 0.8M
2023-04-28 117.53 120.07 117.46 119.27 0.8M
2023-04-27 116.96 118.86 116.47 118.33 1.2M
2023-04-26 117.97 118.61 116.27 116.67 1.5M
2023-04-25 123.94 123.94 117.42 118.53 2.8M
2023-04-24 123.20 124.79 122.95 124.40 1.8M
2023-04-21 122.88 123.16 122.07 123.03 1.4M
2023-04-20 122.01 123.64 121.88 122.65 0.8M
2023-04-19 121.96 123.05 121.91 122.46 0.5M
2023-04-18 123.01 123.36 122.25 122.65 0.6M
2023-04-17 122.72 123.61 121.83 122.41 1.0M
2023-04-14 121.38 122.42 121.26 122.38 0.7M
2023-04-13 121.51 121.90 119.77 121.43 1.2M
2023-04-12 119.34 121.51 119.02 120.76 1.0M
2023-04-11 118.06 119.51 117.77 118.88 0.8M
2023-04-10 117.55 118.12 117.22 117.85 0.8M
2023-04-06 118.49 118.59 117.54 118.52 1.3M
2023-04-05 120.33 121.30 116.88 117.07 1.6M
2023-04-04 119.94 120.97 119.65 120.29 1.8M
2023-04-03 117.77 119.76 117.65 119.21 1.4M
2023-03-31 116.37 118.04 116.13 117.97 0.7M
2023-03-30 116.46 116.64 114.99 116.30 1.0M
2023-03-29 115.68 116.06 114.94 115.32 0.7M
2023-03-28 114.67 115.31 114.13 114.94 1.2M
2023-03-27 114.32 114.92 113.21 114.60 1.1M
2023-03-24 111.89 113.74 111.45 113.68 1.2M
2023-03-23 115.20 115.20 112.25 112.64 1.1M
2023-03-22 114.99 116.10 113.84 113.87 1.2M
2023-03-21 116.13 116.38 114.24 114.84 1.2M
2023-03-20 115.50 116.37 114.41 115.33 0.8M
2023-03-17 118.72 118.75 115.11 115.24 1.2M
2023-03-16 114.56 118.71 114.14 118.49 1.4M
2023-03-15 114.78 116.24 113.94 115.19 1.4M
2023-03-14 117.26 118.24 114.49 116.17 1.0M
2023-03-13 114.57 117.71 114.19 116.20 1.2M
2023-03-10 116.07 118.11 115.40 115.46 1.4M
2023-03-09 117.38 118.22 115.91 116.10 1.0M
2023-03-08 116.51 118.10 116.30 117.57 0.8M
2023-03-07 117.66 117.99 115.94 116.30 1.2M
2023-03-06 119.46 119.46 117.80 118.03 0.8M
2023-03-03 118.07 119.46 117.62 119.31 0.9M
2023-03-02 115.21 118.07 114.58 117.92 1.0M
2023-03-01 114.04 116.19 113.67 115.63 0.9M
2023-02-28 115.23 115.69 113.66 113.89 1.4M
2023-02-27 116.50 117.32 115.68 115.93 1.0M
2023-02-24 114.64 115.33 113.80 115.24 0.6M
2023-02-23 116.04 116.22 114.61 116.08 0.7M
2023-02-22 116.52 116.55 114.83 115.32 1.3M
2023-02-21 116.15 117.36 115.73 116.25 1.8M
2023-02-17 116.52 117.57 116.27 116.75 0.6M
2023-02-16 117.21 118.50 116.50 117.44 0.8M
2023-02-15 118.38 118.64 116.93 118.56 0.7M
2023-02-14 120.60 120.91 118.66 119.56 1.0M
2023-02-13 119.47 121.12 119.45 120.78 1.0M
2023-02-10 116.67 120.07 116.17 119.85 1.3M
2023-02-09 118.21 118.81 116.35 116.71 0.7M
2023-02-08 118.00 118.96 117.20 117.40 0.6M
2023-02-07 117.86 119.28 117.04 118.12 1.1M
2023-02-06 118.91 119.93 118.27 118.36 0.8M
2023-02-03 118.71 120.31 118.36 119.86 1.2M
2023-02-02 119.81 120.26 117.69 119.69 1.5M
2023-02-01 118.35 120.04 117.53 119.42 1.6M
2023-01-31 117.52 119.10 117.24 119.09 0.8M
2023-01-30 117.80 119.66 117.33 117.40 1.2M
2023-01-27 118.11 119.52 117.90 118.29 0.9M
2023-01-26 118.90 119.13 116.48 118.52 1.4M
2023-01-25 119.83 120.17 117.11 118.18 2.7M
2023-01-24 122.90 125.54 121.96 124.02 0.9M
2023-01-23 123.14 124.17 122.48 123.64 0.9M
2023-01-20 121.58 123.78 121.15 123.31 0.8M
2023-01-19 122.88 123.54 121.60 121.62 0.7M
2023-01-18 124.78 125.27 122.82 122.86 0.9M
2023-01-17 124.13 125.55 123.89 124.46 0.8M
2023-01-13 122.32 124.35 122.26 123.69 0.8M
2023-01-12 123.00 123.40 121.44 123.13 1.0M
2023-01-11 122.25 123.22 120.49 122.46 0.9M
2023-01-10 120.69 121.71 120.45 121.53 0.9M
2023-01-09 122.83 124.77 122.57 123.08 0.9M
2023-01-06 119.15 122.65 118.46 122.32 1.0M
2023-01-05 120.52 120.67 117.94 118.15 0.9M
2023-01-04 120.41 121.04 119.70 120.98 0.8M
2023-01-03 118.47 120.65 118.21 119.17 0.8M