Canadian National Railway Compa - Price History
Monthly price history for CNI (Canadian National Railway Compa)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $130.28 | $130.28 |
| March 2024 | $131.71 | $131.71 |
| February 2024 | $129.07 | $129.69 |
| January 2024 | $123.44 | $124.04 |
| December 2023 | $125.03 | $125.63 |
| November 2023 | $114.82 | $115.95 |
| October 2023 | $104.75 | $105.78 |
| September 2023 | $107.28 | $108.33 |
| August 2023 | $110.92 | $112.61 |
| July 2023 | $119.41 | $121.23 |
| June 2023 | $119.26 | $121.07 |
| May 2023 | $110.48 | $112.73 |
| April 2023 | $116.89 | $119.27 |
| March 2023 | $115.61 | $117.97 |
| February 2023 | $111.07 | $113.89 |
| January 2023 | $116.14 | $119.09 |
| December 2022 | $115.94 | $118.88 |
| November 2022 | $124.71 | $128.43 |
| October 2022 | $115.01 | $118.44 |
| September 2022 | $104.86 | $107.99 |
| August 2022 | $114.92 | $118.91 |
| July 2022 | $122.42 | $126.68 |
| June 2022 | $108.69 | $112.47 |
| May 2022 | $109.41 | $113.78 |
| April 2022 | $113.10 | $117.62 |
| March 2022 | $128.99 | $134.14 |
| February 2022 | $118.67 | $123.99 |
| January 2022 | $116.50 | $121.72 |
| December 2021 | $117.59 | $122.86 |
| November 2021 | $120.70 | $126.57 |
| October 2021 | $126.74 | $132.91 |
| September 2021 | $110.28 | $115.65 |
| August 2021 | $111.73 | $117.63 |
| July 2021 | $103.18 | $108.63 |
| June 2021 | $100.23 | $105.52 |
| May 2021 | $106.43 | $112.57 |
| April 2021 | $101.78 | $107.65 |
| March 2021 | $109.66 | $115.98 |
| February 2021 | $102.92 | $109.32 |
| January 2021 | $95.24 | $101.17 |
| December 2020 | $103.42 | $109.85 |
| November 2020 | $100.36 | $107.05 |
| October 2020 | $93.24 | $99.45 |
| September 2020 | $99.81 | $106.46 |
| August 2020 | $97.63 | $104.58 |
| July 2020 | $91.29 | $97.79 |
| June 2020 | $82.68 | $88.57 |
| May 2020 | $79.94 | $86.04 |
| April 2020 | $77 | $82.87 |
| March 2020 | $72.13 | $77.63 |
| February 2020 | $78.50 | $84.91 |
| January 2020 | $86.38 | $93.44 |
| December 2019 | $83.62 | $90.45 |
| November 2019 | $83.83 | $91.09 |
| October 2019 | $82.24 | $89.37 |
| September 2019 | $82.70 | $89.86 |
| August 2019 | $84.42 | $92.14 |
| July 2019 | $86.69 | $94.61 |
| June 2019 | $84.74 | $92.48 |
| May 2019 | $80.81 | $88.59 |
| April 2019 | $84.63 | $92.78 |
| March 2019 | $81.62 | $89.48 |
| February 2019 | $77.98 | $85.88 |
| January 2019 | $75.83 | $83.52 |
| December 2018 | $67.29 | $74.11 |
| November 2018 | $77.59 | $85.82 |
| October 2018 | $77.29 | $85.48 |
| September 2018 | $81.19 | $89.80 |
| August 2018 | $80.07 | $88.91 |
| July 2018 | $80.28 | $89.15 |
| June 2018 | $73.62 | $81.75 |
| May 2018 | $74.86 | $83.48 |
| April 2018 | $69.30 | $77.28 |
| March 2018 | $65.58 | $73.13 |
| February 2018 | $69.05 | $77.37 |
| January 2018 | $71.50 | $80.12 |
| December 2017 | $73.63 | $82.50 |
| November 2017 | $69.31 | $77.98 |
| October 2017 | $71.54 | $80.49 |
| September 2017 | $73.64 | $82.85 |
| August 2017 | $71.69 | $80.99 |
| July 2017 | $69.94 | $79.02 |
| June 2017 | $71.74 | $81.05 |
| May 2017 | $68.27 | $77.43 |
| April 2017 | $63.74 | $72.29 |
| March 2017 | $65.18 | $73.93 |
| February 2017 | $61.26 | $69.77 |
| January 2017 | $61.04 | $69.52 |
| December 2016 | $59.18 | $67.40 |
| November 2016 | $58.43 | $66.83 |
| October 2016 | $54.97 | $62.87 |
| September 2016 | $57.18 | $65.40 |
| August 2016 | $55.98 | $64.31 |
| July 2016 | $55.02 | $63.21 |
| June 2016 | $51.41 | $59.06 |
| May 2016 | $51.36 | $59.29 |
| April 2016 | $53.32 | $61.56 |
| March 2016 | $54.10 | $62.46 |
| February 2016 | $49.92 | $57.90 |
| January 2016 | $46.12 | $53.49 |
| December 2015 | $48.18 | $55.88 |
| November 2015 | $51.30 | $59.75 |
| October 2015 | $52.45 | $61.09 |
| September 2015 | $48.73 | $56.76 |
| August 2015 | $47.43 | $55.48 |
| July 2015 | $53.37 | $62.43 |
| June 2015 | $49.37 | $57.75 |
| May 2015 | $50.52 | $59.36 |
| April 2015 | $54.92 | $64.52 |
| March 2015 | $56.92 | $66.87 |
| February 2015 | $58.64 | $69.14 |
| January 2015 | $55.96 | $65.98 |
| December 2014 | $58.44 | $68.91 |
| November 2014 | $60.06 | $71.05 |
| October 2014 | $59.67 | $70.58 |
| September 2014 | $59.99 | $70.96 |
| August 2014 | $60.56 | $71.86 |
| July 2014 | $56.33 | $66.84 |
| June 2014 | $54.80 | $65.02 |
| May 2014 | $50.86 | $60.58 |
| April 2014 | $49.18 | $58.57 |
| March 2014 | $47.20 | $56.22 |
| February 2014 | $47.28 | $56.54 |
| January 2014 | $44.74 | $53.50 |
| December 2013 | $47.68 | $57.02 |
| November 2013 | $46.87 | $112.50 |
| October 2013 | $45.80 | $109.93 |
| September 2013 | $42.23 | $101.37 |
| August 2013 | $38.88 | $93.73 |
| July 2013 | $41.43 | $99.86 |
| June 2013 | $40.35 | $97.27 |
| May 2013 | $41.84 | $101.27 |
| April 2013 | $40.48 | $97.98 |
| March 2013 | $41.44 | $100.30 |
| February 2013 | $41.72 | $101.40 |
| January 2013 | $39.36 | $95.66 |
| December 2012 | $37.45 | $91.01 |
| November 2012 | $36.81 | $89.83 |
| October 2012 | $35.39 | $86.38 |
| September 2012 | $36.15 | $88.23 |
| August 2012 | $37.35 | $91.54 |
| July 2012 | $35.94 | $88.08 |
| June 2012 | $34.43 | $84.38 |
| May 2012 | $33.28 | $81.94 |
| April 2012 | $34.64 | $85.28 |
| March 2012 | $32.26 | $79.43 |
| February 2012 | $31.12 | $76.99 |
| January 2012 | $30.48 | $75.42 |
| December 2011 | $31.75 | $78.56 |
| November 2011 | $31.22 | $77.56 |
| October 2011 | $31.56 | $78.42 |
| September 2011 | $26.80 | $66.58 |
| August 2011 | $29.57 | $73.80 |
| July 2011 | $29.99 | $74.86 |
| June 2011 | $32.01 | $79.90 |
| May 2011 | $31.22 | $78.28 |
| April 2011 | $30.88 | $77.43 |
| March 2011 | $30.02 | $75.27 |
| February 2011 | $29.09 | $73.27 |
| January 2011 | $26.96 | $67.90 |
| December 2010 | $26.39 | $66.47 |
| November 2010 | $25.29 | $63.95 |
| October 2010 | $25.62 | $64.78 |
| September 2010 | $25.32 | $64.02 |
| August 2010 | $24.03 | $61.02 |
| July 2010 | $24.80 | $62.97 |
| June 2010 | $22.60 | $57.38 |
| May 2010 | $22.49 | $57.37 |
| April 2010 | $23.44 | $59.79 |
| March 2010 | $23.76 | $60.59 |
| February 2010 | $20.55 | $52.66 |
| January 2010 | $19.48 | $49.93 |
| December 2009 | $21.21 | $54.36 |
| November 2009 | $20.44 | $52.60 |
| October 2009 | $18.74 | $48.24 |
| September 2009 | $19.04 | $48.99 |
| August 2009 | $18.67 | $48.27 |
| July 2009 | $18.86 | $48.78 |
| June 2009 | $16.61 | $42.96 |
| May 2009 | $16.72 | $43.46 |
| April 2009 | $15.55 | $40.42 |
| March 2009 | $13.64 | $35.45 |
| February 2009 | $12.36 | $32.34 |
| January 2009 | $13.38 | $35 |
| December 2008 | $14.05 | $36.76 |
| November 2008 | $13.39 | $35.22 |
| October 2008 | $16.44 | $43.25 |
| September 2008 | $18.18 | $47.83 |
| August 2008 | $19.88 | $52.53 |
| July 2008 | $19.97 | $52.75 |
| June 2008 | $18.20 | $48.08 |
| May 2008 | $21.26 | $56.41 |
| April 2008 | $19.75 | $52.39 |
| March 2008 | $18.21 | $48.32 |
| February 2008 | $19.81 | $52.78 |
| January 2008 | $18.93 | $50.45 |
| December 2007 | $17.61 | $46.93 |
| November 2007 | $18.32 | $49.04 |
| October 2007 | $20.92 | $55.99 |
| September 2007 | $21.30 | $57 |
| August 2007 | $19.60 | $52.65 |
| July 2007 | $19.41 | $52.13 |
| June 2007 | $18.96 | $50.93 |
| May 2007 | $20.25 | $54.59 |
| April 2007 | $18.64 | $50.24 |
| March 2007 | $16.37 | $44.14 |
| February 2007 | $16.16 | $43.75 |
| January 2007 | $16.88 | $45.69 |
| December 2006 | $15.90 | $43.03 |
| November 2006 | $17.34 | $47.07 |
| October 2006 | $17.55 | $47.64 |
| September 2006 | $15.45 | $41.94 |
| August 2006 | $15.70 | $42.76 |
| July 2006 | $14.82 | $40.39 |
| June 2006 | $16.06 | $43.75 |
| May 2006 | $16.35 | $44.70 |
| April 2006 | $16.43 | $44.91 |
| March 2006 | $16.56 | $45.28 |
| February 2006 | $17.20 | $94.35 |
| January 2006 | $16.48 | $90.39 |
| December 2005 | $14.59 | $79.99 |
| November 2005 | $14.52 | $79.86 |
| October 2005 | $13.18 | $72.48 |
| September 2005 | $12.91 | $70.99 |
| August 2005 | $12.02 | $66.28 |
| July 2005 | $12.05 | $66.45 |
| June 2005 | $10.45 | $57.65 |
| May 2005 | $11.06 | $61.28 |
| April 2005 | $10.33 | $57.21 |
| March 2005 | $11.43 | $63.31 |
| February 2005 | $11.14 | $61.94 |
| January 2005 | $10.69 | $59.45 |
| December 2004 | $11.01 | $61.25 |
| November 2004 | $10.40 | $57.97 |
| October 2004 | $9.69 | $54.05 |
| September 2004 | $8.70 | $48.50 |
| August 2004 | $8.14 | $45.57 |
| July 2004 | $8.05 | $45.03 |
| June 2004 | $7.79 | $43.59 |
| May 2004 | $7.02 | $39.48 |
| April 2004 | $6.72 | $37.77 |
| March 2004 | $7 | $39.33 |
| February 2004 | $6.99 | $59.22 |
| January 2004 | $7.07 | $59.95 |
| December 2003 | $7.47 | $63.28 |
| November 2003 | $6.98 | $59.35 |
| October 2003 | $7.08 | $60.20 |
| September 2003 | $6.12 | $52.02 |
| August 2003 | $6.29 | $53.73 |
| July 2003 | $6.09 | $52.05 |
| June 2003 | $5.65 | $48.26 |
| May 2003 | $5.88 | $50.46 |
| April 2003 | $5.67 | $48.63 |
| March 2003 | $4.99 | $42.80 |
| February 2003 | $4.92 | $42.46 |
| January 2003 | $4.74 | $40.95 |
| December 2002 | $4.81 | $41.56 |
| November 2002 | $4.73 | $41.03 |
| October 2002 | $4.92 | $42.67 |
| September 2002 | $4.30 | $37.34 |
| August 2002 | $5 | $43.60 |
| July 2002 | $5.50 | $47.99 |
| June 2002 | $5.94 | $51.80 |
| May 2002 | $5.67 | $49.65 |
| April 2002 | $5.46 | $47.85 |
| March 2002 | $5.70 | $49.96 |
| February 2002 | $5.70 | $50.14 |
| January 2002 | $5.56 | $48.86 |
| December 2001 | $5.49 | $48.28 |
| November 2001 | $5.05 | $44.60 |
| October 2001 | $4.48 | $39.60 |
| September 2001 | $4.31 | $38.05 |
| August 2001 | $4.90 | $43.50 |
| July 2001 | $5.14 | $45.60 |
| June 2001 | $4.56 | $40.50 |
| May 2001 | $4.50 | $40.14 |
| April 2001 | $4.44 | $39.59 |
| March 2001 | $4.22 | $37.67 |
| February 2001 | $4.20 | $37.61 |
| January 2001 | $4.12 | $36.96 |
| December 2000 | $3.31 | $29.69 |
| November 2000 | $3.49 | $31.44 |
| October 2000 | $3.50 | $31.50 |
| September 2000 | $3.25 | $29.31 |
| August 2000 | $3.25 | $29.44 |
| July 2000 | $3.52 | $31.81 |
| June 2000 | $3.22 | $29.19 |
| May 2000 | $2.95 | $26.81 |
| April 2000 | $3.09 | $28.06 |
| March 2000 | $2.94 | $26.69 |
| February 2000 | $2.58 | $23.56 |
| January 2000 | $2.72 | $24.88 |
| December 1999 | $2.90 | $26.50 |
| November 1999 | $3.26 | $29.94 |
| October 1999 | $3.32 | $30.50 |
| September 1999 | $3.30 | $30.31 |
| August 1999 | $3.45 | $63.56 |
| July 1999 | $3.63 | $67 |
| June 1999 | $3.63 | $67 |
| May 1999 | $3.45 | $64 |
| April 1999 | $3.41 | $63.12 |
| March 1999 | $3 | $55.62 |
| February 1999 | $2.59 | $48.31 |
| January 1999 | $2.87 | $53.50 |
| December 1998 | $2.78 | $51.88 |
| November 1998 | $2.88 | $54 |
| October 1998 | $2.69 | $50.44 |
| September 1998 | $2.38 | $44.62 |
| August 1998 | $2.39 | $45.06 |
| July 1998 | $2.80 | $52.81 |
| June 1998 | $2.82 | $53.12 |
| May 1998 | $3.12 | $59.12 |
| April 1998 | $3.43 | $65.06 |
| March 1998 | $3.38 | $64 |
| February 1998 | $3.26 | $62.12 |
| January 1998 | $2.62 | $49.94 |
| December 1997 | $2.48 | $47.25 |
| November 1997 | $2.70 | $51.69 |
| October 1997 | $2.82 | $53.94 |
| September 1997 | $2.72 | $52 |
| August 1997 | $2.59 | $49.69 |
| July 1997 | $2.70 | $51.94 |
| June 1997 | $2.28 | $43.75 |
| May 1997 | $2.16 | $41.75 |
| April 1997 | $1.99 | $38.50 |
| March 1997 | $1.83 | $35.38 |
| February 1997 | $1.87 | $36.38 |
| January 1997 | $2.05 | $39.75 |
| December 1996 | $1.96 | $38 |
| November 1996 | $2.12 | $41.12 |
| October 1996 | $1.42 | $27.50 |
| September 1996 | $1.06 | $20.50 |
| August 1996 | $0.99 | $19.25 |
| July 1996 | $0.94 | $18.25 |
| June 1996 | $0.95 | $18.37 |
| May 1996 | $0.95 | $18.50 |
| April 1996 | $0.98 | $19 |
| March 1996 | $0.89 | $17.25 |
| February 1996 | $0.89 | $17.25 |
| January 1996 | $0.91 | $17.62 |
| December 1995 | $0.77 | $15 |
| November 1995 | $0.77 | $15 |
CNI
List: Champions
Price: $125.23
52 week price:
Dividend Yield: 2.01%
5-year range yield:
Forward Dividend Yield: 2.01%
Payout Ratio: 39.55%
Payout Ratio Range:
Dividend Per Share: 2.51 USD
Earnings Per Share: 6.23 USD
P/E Ratio: 20.29
Exchange: NYQ
Sector: Industrials
Industry: Railroads
Volume: 1.2 million
Ebitda: 1.3 billionMarket Capitalization: 78.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 2.21%
DGR5: 2.25%
DGR10: 2.30%
DGR20: 4.40%