Canadian National Railway Company (CNR.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 12:53PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 169.00 | 170.40 | 169.00 | 170.25 | 170.25 | 280,267 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 167.33 | 167.60 | 166.20 | 166.80 | 166.80 | 638,200 |
| 01 may 2024 | 166.66 | 167.09 | 165.24 | 166.50 | 166.50 | 962,800 |
| 30 abr 2024 | 169.07 | 169.41 | 167.09 | 167.09 | 167.09 | 1,313,300 |
| 29 abr 2024 | 171.40 | 171.96 | 168.86 | 169.61 | 169.61 | 1,306,900 |
| 26 abr 2024 | 170.56 | 171.56 | 169.77 | 171.25 | 171.25 | 661,300 |
| 25 abr 2024 | 167.69 | 172.05 | 167.08 | 170.40 | 170.40 | 1,587,200 |
| 24 abr 2024 | 176.49 | 177.00 | 167.61 | 168.35 | 168.35 | 1,696,200 |
| 23 abr 2024 | 177.31 | 178.50 | 176.30 | 176.79 | 176.79 | 1,005,700 |
| 22 abr 2024 | 176.10 | 177.99 | 175.75 | 177.19 | 177.19 | 1,273,600 |
| 19 abr 2024 | 174.97 | 177.07 | 174.81 | 175.47 | 175.47 | 810,500 |
| 18 abr 2024 | 175.47 | 175.92 | 174.22 | 175.11 | 175.11 | 757,300 |
| 17 abr 2024 | 176.85 | 176.85 | 172.62 | 174.93 | 174.93 | 1,000,800 |
| 16 abr 2024 | 177.23 | 177.51 | 175.70 | 175.88 | 175.88 | 936,600 |
| 15 abr 2024 | 178.17 | 178.90 | 176.46 | 177.43 | 177.43 | 629,000 |
| 12 abr 2024 | 176.77 | 177.31 | 175.74 | 176.95 | 176.95 | 701,300 |
| 11 abr 2024 | 179.78 | 179.97 | 176.70 | 177.12 | 177.12 | 1,063,000 |
| 10 abr 2024 | 178.40 | 180.12 | 176.86 | 179.48 | 179.48 | 1,138,800 |
| 09 abr 2024 | 177.74 | 178.31 | 176.00 | 177.76 | 177.76 | 907,600 |
| 08 abr 2024 | 175.60 | 177.63 | 175.60 | 177.15 | 177.15 | 549,000 |
| 05 abr 2024 | 175.69 | 176.87 | 175.03 | 176.30 | 176.30 | 611,000 |
| 04 abr 2024 | 177.00 | 177.82 | 174.21 | 174.86 | 174.86 | 1,158,400 |
| 03 abr 2024 | 176.46 | 178.10 | 176.30 | 176.75 | 176.75 | 772,300 |
| 02 abr 2024 | 177.67 | 178.61 | 176.37 | 176.84 | 176.84 | 713,900 |
| 01 abr 2024 | 178.35 | 178.79 | 177.66 | 178.51 | 178.51 | 1,081,600 |
| 28 mar 2024 | 178.74 | 179.74 | 177.92 | 178.37 | 178.37 | 1,051,300 |
| 27 mar 2024 | 177.70 | 178.75 | 177.35 | 178.63 | 178.63 | 584,000 |
| 26 mar 2024 | 176.40 | 177.82 | 175.82 | 176.80 | 176.80 | 873,900 |
| 25 mar 2024 | 178.72 | 178.98 | 176.18 | 176.29 | 176.29 | 827,600 |
| 22 mar 2024 | 180.44 | 180.55 | 178.89 | 179.28 | 179.28 | 603,100 |
| 21 mar 2024 | 178.50 | 181.34 | 178.11 | 179.65 | 179.65 | 1,061,100 |
| 20 mar 2024 | 175.21 | 178.02 | 175.21 | 177.77 | 177.77 | 1,202,600 |
| 19 mar 2024 | 176.42 | 177.23 | 175.04 | 175.04 | 175.04 | 729,100 |
| 18 mar 2024 | 174.69 | 176.69 | 172.29 | 176.05 | 176.05 | 1,316,200 |
| 15 mar 2024 | 173.29 | 174.69 | 172.70 | 174.28 | 174.28 | 5,033,200 |
| 14 mar 2024 | 175.45 | 175.46 | 172.51 | 173.41 | 173.41 | 760,000 |
| 13 mar 2024 | 175.28 | 175.83 | 174.59 | 175.48 | 175.48 | 810,700 |
| 12 mar 2024 | 173.88 | 175.68 | 173.57 | 175.27 | 175.27 | 1,269,600 |
| 11 mar 2024 | 173.39 | 173.84 | 172.10 | 173.44 | 173.44 | 1,078,800 |
| 08 mar 2024 | 173.89 | 174.59 | 173.09 | 173.69 | 173.69 | 1,270,700 |
| 07 mar 2024 | 172.00 | 174.04 | 171.53 | 173.65 | 173.65 | 1,394,200 |
| 06 mar 2024 | 175.72 | 176.16 | 171.03 | 171.58 | 171.58 | 1,358,300 |
| 06 mar 2024 | 0.845 Dividendo | |||||
| 05 mar 2024 | 175.43 | 177.10 | 175.43 | 176.19 | 175.35 | 1,003,500 |
| 04 mar 2024 | 176.41 | 176.89 | 174.47 | 175.97 | 175.13 | 1,219,000 |
| 01 mar 2024 | 175.77 | 177.72 | 175.56 | 176.69 | 175.84 | 1,001,100 |
| 29 feb 2024 | 176.26 | 176.54 | 175.54 | 175.97 | 175.13 | 2,074,000 |
| 28 feb 2024 | 177.17 | 177.68 | 175.89 | 176.14 | 175.30 | 637,900 |
| 27 feb 2024 | 177.49 | 178.03 | 176.86 | 177.66 | 176.81 | 570,800 |
| 26 feb 2024 | 177.25 | 178.38 | 176.71 | 177.79 | 176.94 | 575,800 |
| 23 feb 2024 | 177.30 | 178.15 | 177.07 | 177.69 | 176.84 | 897,400 |
| 22 feb 2024 | 175.01 | 177.51 | 174.99 | 177.22 | 176.37 | 803,400 |
| 21 feb 2024 | 172.87 | 174.33 | 172.66 | 174.27 | 173.43 | 628,200 |
| 20 feb 2024 | 174.59 | 175.48 | 172.58 | 173.12 | 172.29 | 1,889,400 |
| 16 feb 2024 | 175.05 | 175.92 | 174.43 | 175.06 | 174.22 | 800,500 |
| 15 feb 2024 | 174.70 | 175.49 | 173.93 | 174.92 | 174.08 | 889,200 |
| 14 feb 2024 | 171.01 | 174.56 | 170.55 | 174.53 | 173.69 | 827,800 |
| 13 feb 2024 | 171.34 | 171.61 | 169.71 | 170.25 | 169.43 | 1,827,200 |
| 12 feb 2024 | 173.19 | 173.49 | 172.02 | 172.66 | 171.83 | 833,100 |
| 09 feb 2024 | 172.51 | 173.58 | 171.89 | 173.01 | 172.18 | 936,500 |
| 08 feb 2024 | 173.55 | 174.06 | 172.38 | 172.53 | 171.70 | 881,400 |
| 07 feb 2024 | 173.50 | 174.63 | 172.54 | 173.89 | 173.06 | 704,400 |
| 06 feb 2024 | 171.02 | 173.10 | 170.79 | 173.00 | 172.17 | 811,300 |
| 05 feb 2024 | 170.90 | 171.70 | 170.10 | 171.11 | 170.29 | 901,700 |
| 02 feb 2024 | 170.69 | 171.06 | 168.71 | 170.55 | 169.73 | 604,300 |
| 01 feb 2024 | 167.26 | 170.16 | 167.26 | 169.95 | 169.13 | 716,600 |
| 31 ene 2024 | 167.32 | 168.83 | 166.57 | 166.78 | 165.98 | 1,166,500 |
| 30 ene 2024 | 166.47 | 168.42 | 165.90 | 167.53 | 166.73 | 590,400 |
| 29 ene 2024 | 166.10 | 166.59 | 164.95 | 166.48 | 165.68 | 638,400 |
| 26 ene 2024 | 166.62 | 167.71 | 166.08 | 166.65 | 165.85 | 579,100 |
| 25 ene 2024 | 166.92 | 167.95 | 165.25 | 166.67 | 165.87 | 743,200 |
| 24 ene 2024 | 169.85 | 169.85 | 164.82 | 166.39 | 165.59 | 1,204,500 |
| 23 ene 2024 | 168.15 | 169.76 | 167.88 | 169.44 | 168.63 | 770,000 |
| 22 ene 2024 | 170.00 | 170.19 | 167.84 | 168.20 | 167.39 | 908,800 |
| 19 ene 2024 | 167.32 | 170.12 | 166.22 | 169.44 | 168.63 | 880,700 |
| 18 ene 2024 | 166.47 | 168.83 | 166.34 | 168.34 | 167.53 | 702,300 |
| 17 ene 2024 | 167.63 | 168.20 | 165.55 | 165.87 | 165.07 | 881,900 |
| 16 ene 2024 | 167.83 | 169.69 | 167.00 | 168.82 | 168.01 | 696,700 |
| 15 ene 2024 | 168.00 | 169.03 | 167.62 | 168.61 | 167.80 | 263,700 |
| 12 ene 2024 | 167.39 | 169.25 | 166.74 | 169.22 | 168.41 | 976,800 |
| 11 ene 2024 | 166.41 | 166.95 | 164.96 | 166.76 | 165.96 | 614,900 |
| 10 ene 2024 | 164.59 | 166.47 | 164.59 | 166.40 | 165.60 | 819,200 |
| 09 ene 2024 | 166.71 | 167.25 | 165.55 | 165.71 | 164.92 | 1,094,800 |
| 08 ene 2024 | 167.59 | 168.26 | 166.25 | 167.25 | 166.45 | 878,800 |
| 05 ene 2024 | 167.83 | 168.99 | 167.17 | 168.24 | 167.43 | 595,600 |
| 04 ene 2024 | 167.37 | 168.53 | 166.73 | 168.05 | 167.24 | 725,600 |
| 03 ene 2024 | 166.76 | 168.25 | 166.42 | 167.08 | 166.28 | 723,300 |
| 02 ene 2024 | 165.37 | 167.42 | 165.14 | 167.18 | 166.38 | 666,500 |
| 29 dic 2023 | 165.97 | 166.60 | 165.26 | 166.55 | 165.75 | 407,900 |
| 28 dic 2023 | 166.05 | 166.91 | 165.02 | 165.46 | 164.67 | 438,000 |
| 27 dic 2023 | 165.16 | 167.35 | 164.86 | 166.22 | 165.42 | 620,100 |
| 22 dic 2023 | 164.42 | 166.10 | 164.41 | 165.67 | 164.88 | 574,400 |
| 21 dic 2023 | 164.05 | 165.24 | 163.54 | 164.18 | 163.39 | 603,100 |
| 20 dic 2023 | 163.05 | 165.84 | 162.69 | 163.33 | 162.55 | 979,400 |
| 19 dic 2023 | 161.13 | 163.95 | 161.13 | 163.89 | 163.10 | 818,500 |
| 18 dic 2023 | 161.32 | 162.77 | 161.11 | 161.92 | 161.14 | 929,000 |
| 15 dic 2023 | 161.26 | 162.37 | 160.51 | 161.01 | 160.24 | 3,847,800 |
| 14 dic 2023 | 162.00 | 163.10 | 161.56 | 162.03 | 161.25 | 1,533,900 |
| 13 dic 2023 | 161.14 | 161.93 | 159.41 | 161.90 | 161.12 | 1,087,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.