Canadian National Railway Company

CNR
178,37
-0,26 (-0,15%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Toronto
Tipo: Azione
Valuta: CAD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 178,37 -0,26 -0,15% 178,74 179,74 177,92 1.051.305
27 Mar 2024 178,63 1,83 1,04% 177,70 178,75 177,39 584.005
26 Mar 2024 176,80 0,51 0,29% 176,40 177,82 175,83 873.922
25 Mar 2024 176,29 -2,99 -1,67% 178,72 178,98 176,18 827.636
22 Mar 2024 179,28 -0,37 -0,21% 180,44 180,55 178,89 603.067
21 Mar 2024 179,65 1,88 1,06% 178,50 181,33 178,11 1.061.098
20 Mar 2024 177,77 2,73 1,56% 175,21 178,02 175,21 1.202.643
19 Mar 2024 175,04 -1,01 -0,57% 176,42 177,23 175,04 729.140
18 Mar 2024 176,05 1,77 1,02% 174,69 176,69 172,30 1.316.187
15 Mar 2024 174,28 0,87 0,50% 173,29 174,69 172,70 5.032.772
14 Mar 2024 173,41 -2,07 -1,18% 175,45 175,46 172,51 759.993
13 Mar 2024 175,48 0,21 0,12% 175,28 175,83 174,59 810.716
12 Mar 2024 175,27 1,83 1,06% 173,88 175,68 173,57 1.269.600
11 Mar 2024 173,44 -0,25 -0,14% 173,39 173,73 172,10 1.078.751
08 Mar 2024 173,69 0,04 0,02% 173,89 174,59 173,09 1.270.683
07 Mar 2024 173,65 2,07 1,21% 172,00 174,04 171,58 1.394.165
06 Mar 2024 171,58 -4,61 -2,62% 175,72 176,10 171,03 1.358.327
05 Mar 2024 176,19 0,22 0,13% 175,43 177,10 175,43 1.003.459
04 Mar 2024 175,97 -0,72 -0,41% 176,41 176,89 174,47 1.218.961
01 Mar 2024 176,69 0,72 0,41% 175,77 177,72 175,56 1.001.103
29 Feb 2024 175,97 -0,17 -0,10% 176,26 176,54 175,54 2.074.013
28 Feb 2024 176,14 -1,52 -0,86% 177,17 177,68 175,89 637.900
27 Feb 2024 177,66 -0,13 -0,07% 177,49 178,03 176,86 570.757
26 Feb 2024 177,79 0,10 0,06% 177,25 178,38 176,71 575.848
23 Feb 2024 177,69 0,47 0,27% 177,30 178,15 177,07 897.629
22 Feb 2024 177,22 2,95 1,69% 175,01 177,51 174,99 803.399
21 Feb 2024 174,27 1,15 0,66% 172,87 174,33 172,66 628.210
20 Feb 2024 173,12 -1,94 -1,11% 174,59 175,48 172,58 1.889.368
16 Feb 2024 175,06 0,14 0,08% 175,05 175,92 174,43 800.452
15 Feb 2024 174,92 0,39 0,22% 174,70 175,49 173,93 889.247
14 Feb 2024 174,53 4,28 2,51% 171,01 174,56 170,55 828.024
13 Feb 2024 170,25 -2,41 -1,40% 171,34 171,61 169,71 1.827.182
12 Feb 2024 172,66 -0,35 -0,20% 173,19 173,47 172,02 833.110
09 Feb 2024 173,01 0,48 0,28% 172,51 173,58 171,98 936.499
08 Feb 2024 172,53 -1,36 -0,78% 173,55 174,05 172,38 881.412
07 Feb 2024 173,89 0,89 0,51% 173,50 174,63 172,54 704.444
06 Feb 2024 173,00 1,89 1,10% 171,02 173,10 170,79 811.348
05 Feb 2024 171,11 0,56 0,33% 170,90 171,70 170,10 901.686
02 Feb 2024 170,55 0,60 0,35% 170,69 171,06 168,71 604.326
01 Feb 2024 169,95 3,17 1,90% 167,26 170,16 167,26 716.602
31 Gen 2024 166,78 -0,75 -0,45% 167,32 168,83 166,57 1.166.472
30 Gen 2024 167,53 1,05 0,63% 166,47 168,42 165,90 590.382
29 Gen 2024 166,48 -0,17 -0,10% 166,10 166,59 164,95 638.409
26 Gen 2024 166,65 -0,02 -0,01% 166,62 167,71 166,08 579.072
25 Gen 2024 166,67 0,28 0,17% 166,92 167,95 165,25 743.177
24 Gen 2024 166,39 -3,05 -1,80% 169,85 169,85 164,82 1.204.523
23 Gen 2024 169,44 1,24 0,74% 168,15 169,75 167,88 770.001
22 Gen 2024 168,20 -1,24 -0,73% 170,00 170,19 167,84 908.788
19 Gen 2024 169,44 1,10 0,65% 167,32 170,12 166,22 880.685
18 Gen 2024 168,34 2,47 1,49% 166,47 168,83 166,34 702.339
17 Gen 2024 165,87 -2,95 -1,75% 167,63 168,20 165,55 881.877
16 Gen 2024 168,82 0,21 0,12% 167,83 169,69 167,00 696.670
15 Gen 2024 168,61 -0,61 -0,36% 168,00 169,03 167,62 263.678
12 Gen 2024 169,22 2,46 1,48% 167,39 169,25 166,74 976.808
11 Gen 2024 166,76 0,36 0,22% 166,41 166,95 164,99 614.909
10 Gen 2024 166,40 0,69 0,42% 164,59 166,47 164,59 819.237
09 Gen 2024 165,71 -1,54 -0,92% 166,71 167,25 165,55 1.094.751
08 Gen 2024 167,25 -0,99 -0,59% 167,59 168,26 166,25 878.770
05 Gen 2024 168,24 0,19 0,11% 167,83 168,99 167,18 595.648
04 Gen 2024 168,05 0,97 0,58% 167,37 168,53 166,73 725.593
03 Gen 2024 167,08 -0,10 -0,06% 166,76 168,25 166,42 723.343
02 Gen 2024 167,18 0,63 0,38% 165,37 167,42 165,23 666.469

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network