Italia markets open in 4 hours 14 minutes

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
173,19+0,85 (+0,49%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024172,26173,65171,49173,19173,19690.900
16 mag 2024170,64172,36170,29172,34172,341.436.100
15 mag 2024172,79172,99170,27170,68170,681.408.200
14 mag 2024173,10173,72171,94172,57172,57654.200
13 mag 2024174,24174,66172,16172,94172,941.519.600
10 mag 2024174,79175,15173,23174,21174,21626.400
09 mag 2024173,17175,57172,95174,06174,06813.800
08 mag 2024171,17173,35170,88172,89172,89672.500
07 mag 2024173,34174,34171,43171,89171,89630.100
06 mag 2024169,00172,61169,00172,48172,481.034.700
03 mag 2024167,84169,40167,26168,97168,97569.000
02 mag 2024167,33167,60166,20166,80166,80638.200
01 mag 2024166,66167,09165,24166,50166,50962.800
30 apr 2024169,07169,41167,09167,09167,091.313.300
29 apr 2024171,40171,96168,86169,61169,611.306.900
26 apr 2024170,56171,56169,77171,25171,25661.300
25 apr 2024167,69172,05167,08170,40170,401.587.200
24 apr 2024176,49177,00167,61168,35168,351.696.200
23 apr 2024177,31178,50176,30176,79176,791.005.700
22 apr 2024176,10177,99175,75177,19177,191.273.600
19 apr 2024174,97177,07174,81175,47175,47810.500
18 apr 2024175,47175,92174,22175,11175,11757.300
17 apr 2024176,85176,85172,62174,93174,931.000.800
16 apr 2024177,23177,51175,70175,88175,88936.600
15 apr 2024178,17178,90176,46177,43177,43629.000
12 apr 2024176,77177,31175,74176,95176,95701.300
11 apr 2024179,78179,97176,70177,12177,121.063.000
10 apr 2024178,40180,12176,86179,48179,481.138.800
09 apr 2024177,74178,31176,00177,76177,76907.600
08 apr 2024175,60177,63175,60177,15177,15549.000
05 apr 2024175,69176,87175,03176,30176,30611.000
04 apr 2024177,00177,82174,21174,86174,861.158.400
03 apr 2024176,46178,10176,30176,75176,75772.300
02 apr 2024177,67178,61176,37176,84176,84713.900
01 apr 2024178,35178,79177,66178,51178,511.081.600
28 mar 2024178,74179,74177,92178,37178,371.051.300
27 mar 2024177,70178,75177,35178,63178,63584.000
26 mar 2024176,40177,82175,82176,80176,80873.900
25 mar 2024178,72178,98176,18176,29176,29827.600
22 mar 2024180,44180,55178,89179,28179,28603.100
21 mar 2024178,50181,34178,11179,65179,651.061.100
20 mar 2024175,21178,02175,21177,77177,771.202.600
19 mar 2024176,42177,23175,04175,04175,04729.100
18 mar 2024174,69176,69172,29176,05176,051.316.200
15 mar 2024173,29174,69172,70174,28174,285.033.200
14 mar 2024175,45175,46172,51173,41173,41760.000
13 mar 2024175,28175,83174,59175,48175,48810.700
12 mar 2024173,88175,68173,57175,27175,271.269.600
11 mar 2024173,39173,84172,10173,44173,441.078.800
08 mar 2024173,89174,59173,09173,69173,691.270.700
07 mar 2024172,00174,04171,53173,65173,651.394.200
06 mar 2024175,72176,16171,03171,58171,581.358.300
06 mar 20240.845 Dividendo
05 mar 2024175,43177,10175,43176,19175,351.003.500
04 mar 2024176,41176,89174,47175,97175,131.219.000
01 mar 2024175,77177,72175,56176,69175,841.001.100
29 feb 2024176,26176,54175,54175,97175,132.074.000
28 feb 2024177,17177,68175,89176,14175,30637.900
27 feb 2024177,49178,03176,86177,66176,81570.800
26 feb 2024177,25178,38176,71177,79176,94575.800
23 feb 2024177,30178,15177,07177,69176,84897.400
22 feb 2024175,01177,51174,99177,22176,37803.400
21 feb 2024172,87174,33172,66174,27173,43628.200
20 feb 2024174,59175,48172,58173,12172,291.889.400
16 feb 2024175,05175,92174,43175,06174,22800.500
15 feb 2024174,70175,49173,93174,92174,08889.200
14 feb 2024171,01174,56170,55174,53173,69827.800
13 feb 2024171,34171,61169,71170,25169,431.827.200
12 feb 2024173,19173,49172,02172,66171,83833.100
09 feb 2024172,51173,58171,89173,01172,18936.500
08 feb 2024173,55174,06172,38172,53171,70881.400
07 feb 2024173,50174,63172,54173,89173,06704.400
06 feb 2024171,02173,10170,79173,00172,17811.300
05 feb 2024170,90171,70170,10171,11170,29901.700
02 feb 2024170,69171,06168,71170,55169,73604.300
01 feb 2024167,26170,16167,26169,95169,13716.600
31 gen 2024167,32168,83166,57166,78165,981.166.500
30 gen 2024166,47168,42165,90167,53166,73590.400
29 gen 2024166,10166,59164,95166,48165,68638.400
26 gen 2024166,62167,71166,08166,65165,85579.100
25 gen 2024166,92167,95165,25166,67165,87743.200
24 gen 2024169,85169,85164,82166,39165,591.204.500
23 gen 2024168,15169,76167,88169,44168,63770.000
22 gen 2024170,00170,19167,84168,20167,39908.800
19 gen 2024167,32170,12166,22169,44168,63880.700
18 gen 2024166,47168,83166,34168,34167,53702.300
17 gen 2024167,63168,20165,55165,87165,07881.900
16 gen 2024167,83169,69167,00168,82168,01696.700
15 gen 2024168,00169,03167,62168,61167,80263.700
12 gen 2024167,39169,25166,74169,22168,41976.800
11 gen 2024166,41166,95164,96166,76165,96614.900
10 gen 2024164,59166,47164,59166,40165,60819.200
09 gen 2024166,71167,25165,55165,71164,921.094.800
08 gen 2024167,59168,26166,25167,25166,45878.800
05 gen 2024167,83168,99167,17168,24167,43595.600
04 gen 2024167,37168,53166,73168,05167,24725.600
03 gen 2024166,76168,25166,42167,08166,28723.300
02 gen 2024165,37167,42165,14167,18166,38666.500
29 dic 2023165,97166,60165,26166,55165,75407.900
28 dic 2023166,05166,91165,02165,46164,67438.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...