Canadian National Railway Company CNR
TSX · Kanada · Ulaştırma
CAD 167,00-2,40 (-%1,42)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 168,57 | -%0,49 | CAD 168,99 | CAD 169,32 | CAD 168,50 | 10,36K |
| 2026-09-30 | CAD 169,40 | -%1,02 | CAD 171,03 | CAD 171,80 | CAD 169,25 | 884,10K |
| 2026-09-29 | CAD 171,14 | -%0,27 | CAD 170,60 | CAD 172,43 | CAD 170,04 | 635,20K |
| 2026-09-28 | CAD 171,61 | +%0,42 | CAD 171,04 | CAD 172,07 | CAD 169,56 |
| 1,04M |
| 2026-09-25 | CAD 170,90 | +%0,78 | CAD 169,80 | CAD 171,48 | CAD 168,51 | 878,90K |
| 2026-09-24 | CAD 169,57 | +%0,56 | CAD 168,74 | CAD 171,20 | CAD 168,48 | 1,46M |
| 2026-09-23 | CAD 168,62 | +%0,21 | CAD 167,47 | CAD 170,77 | CAD 167,47 | 1,10M |
| 2026-09-22 | CAD 168,26 | +%1,96 | CAD 165,27 | CAD 168,31 | CAD 165,07 | 836,10K |
| 2026-09-21 | CAD 165,03 | -%0,99 | CAD 166,82 | CAD 167,17 | CAD 163,86 | 1,10M |
| 2026-09-18 | CAD 166,68 | -%0,63 | CAD 167,84 | CAD 167,84 | CAD 166,11 | 3,55M |
| 2026-09-17 | CAD 167,74 | +%0,24 | CAD 168,48 | CAD 169,17 | CAD 165,48 | 966,40K |
| 2026-09-16 | CAD 167,34 | -%1,33 | CAD 169,43 | CAD 169,90 | CAD 166,20 | 1,35M |
| 2026-09-15 | CAD 169,60 | -%0,12 | CAD 169,66 | CAD 169,94 | CAD 168,59 | 780,30K |
| 2026-09-14 | CAD 169,81 | +%0,12 | CAD 170,36 | CAD 171,35 | CAD 169,54 | 1,47M |
| 2026-09-11 | CAD 169,60 | +%1,22 | CAD 168,51 | CAD 169,76 | CAD 167,75 | 1,85M |
| 2026-09-10 | CAD 167,56 | -%0,47 | CAD 167,88 | CAD 169,44 | CAD 166,19 | 2,10M |
| 2026-09-09 | CAD 168,35 | -%0,57 | CAD 168,82 | CAD 169,50 | CAD 166,85 | 1,85M |
| 2026-09-08 | CAD 169,31 | -%0,74 | CAD 168,96 | CAD 170,54 | CAD 168,91 | 1,47M |
| 2026-09-04 | CAD 170,58 | +%0,42 | CAD 169,72 | CAD 172,39 | CAD 169,71 | 1,28M |
| 2026-09-03 | CAD 169,87 | +%0,99 | CAD 167,67 | CAD 170,56 | CAD 166,93 | 1,91M |
| 2026-09-02 | CAD 168,21 | +%0,45 | CAD 168,00 | CAD 168,38 | CAD 166,24 | 3,01M |
| 2026-09-01 | CAD 167,46 | -%3,23 | CAD 172,83 | CAD 173,05 | CAD 166,19 | 1,76M |
| 2026-08-31 | CAD 173,05 | -%1,15 | CAD 174,72 | CAD 174,87 | CAD 172,12 | 1,82M |
| 2026-08-28 | CAD 175,06 | -%0,05 | CAD 175,16 | CAD 175,81 | CAD 173,82 | 850,80K |
| 2026-08-27 | CAD 175,15 | -%1,03 | CAD 176,27 | CAD 177,16 | CAD 175,04 | 657,30K |
| 2026-08-26 | CAD 176,97 | +%0,68 | CAD 175,25 | CAD 178,25 | CAD 175,25 | 617,10K |
| 2026-08-25 | CAD 175,77 | -%0,44 | CAD 176,14 | CAD 177,69 | CAD 175,35 | 1,56M |
| 2026-08-24 | CAD 176,54 | -%1,21 | CAD 178,20 | CAD 179,45 | CAD 175,00 | 1,22M |
| 2026-08-21 | CAD 178,70 | +%1,05 | CAD 177,58 | CAD 179,09 | CAD 177,01 | 1,06M |
| 2026-08-20 | CAD 176,85 | +%0,26 | CAD 175,75 | CAD 179,21 | CAD 175,57 | 1,36M |
| 2026-08-19 | CAD 176,40 | +%0,30 | CAD 176,08 | CAD 178,38 | CAD 175,44 | 1,19M |
| 2026-08-18 | CAD 175,87 | +%0,21 | CAD 176,20 | CAD 177,50 | CAD 175,00 | 1,09M |
| 2026-08-17 | CAD 175,51 | -%0,20 | CAD 174,82 | CAD 177,00 | CAD 174,74 | 1,52M |
| 2026-08-14 | CAD 175,87 | -%1,07 | CAD 177,36 | CAD 178,11 | CAD 175,53 | 1,14M |
| 2026-08-13 | CAD 177,78 | +%1,01 | CAD 177,09 | CAD 178,54 | CAD 177,08 | 1,51M |
| 2026-08-12 | CAD 176,01 | +%0,17 | CAD 175,51 | CAD 176,60 | CAD 175,16 | 1,10M |
| 2026-08-11 | CAD 175,72 | +%0,79 | CAD 174,52 | CAD 176,07 | CAD 174,44 | 1,58M |
| 2026-08-10 | CAD 174,34 | -%1,23 | CAD 175,82 | CAD 177,46 | CAD 173,84 | 2,39M |
| 2026-08-07 | CAD 176,52 | -%0,43 | CAD 176,70 | CAD 177,95 | CAD 175,73 | 1,86M |
| 2026-08-06 | CAD 177,29 | -%0,79 | CAD 178,70 | CAD 179,05 | CAD 176,41 | 1,33M |
| 2026-08-05 | CAD 178,71 | -%0,19 | CAD 179,27 | CAD 179,59 | CAD 177,11 | 1,04M |
| 2026-08-04 | CAD 179,05 | +%0,45 | CAD 177,67 | CAD 179,19 | CAD 174,59 | 1,99M |
| 2026-07-31 | CAD 178,25 | +%0,10 | CAD 177,80 | CAD 179,66 | CAD 177,32 | 1,45M |
| 2026-07-30 | CAD 178,08 | -%2,46 | CAD 182,36 | CAD 183,89 | CAD 176,97 | 1,59M |
| 2026-07-29 | CAD 182,57 | -%0,19 | CAD 182,83 | CAD 183,14 | CAD 181,42 | 1,71M |
| 2026-07-28 | CAD 182,91 | +%0,37 | CAD 182,00 | CAD 183,09 | CAD 181,00 | 1,27M |
| 2026-07-27 | CAD 182,24 | -%0,37 | CAD 184,20 | CAD 184,60 | CAD 180,89 | 1,37M |
| 2026-07-24 | CAD 182,91 | -%0,55 | CAD 185,01 | CAD 185,25 | CAD 180,97 | 1,56M |
| 2026-07-23 | CAD 183,92 | +%2,05 | CAD 180,66 | CAD 184,83 | CAD 180,01 | 1,79M |
| 2026-07-22 | CAD 180,22 | +%0,42 | CAD 179,81 | CAD 181,30 | CAD 178,93 | 802,30K |
| 2026-07-21 | CAD 179,46 | +%0,76 | CAD 178,65 | CAD 179,93 | CAD 176,23 | 923,50K |
| 2026-07-20 | CAD 178,11 | -%1,56 | CAD 180,56 | CAD 181,80 | CAD 178,07 | 1,23M |
| 2026-07-17 | CAD 180,94 | +%0,43 | CAD 180,41 | CAD 181,52 | CAD 179,33 | 1,53M |
| 2026-07-16 | CAD 180,16 | +%3,39 | CAD 175,10 | CAD 180,17 | CAD 174,70 | 1,21M |
| 2026-07-15 | CAD 174,26 | -%0,75 | CAD 175,20 | CAD 175,84 | CAD 173,25 | 1,14M |
| 2026-07-14 | CAD 175,58 | -%1,10 | CAD 175,23 | CAD 177,05 | CAD 174,91 | 992,20K |
| 2026-07-13 | CAD 177,53 | +%0,76 | CAD 177,80 | CAD 178,40 | CAD 176,32 | 1,16M |
| 2026-07-10 | CAD 176,19 | +%0,05 | CAD 176,46 | CAD 177,36 | CAD 175,55 | 645,60K |
| 2026-07-09 | CAD 176,10 | +%1,31 | CAD 173,49 | CAD 177,11 | CAD 173,49 | 988,30K |
| 2026-07-08 | CAD 173,82 | -%0,30 | CAD 173,31 | CAD 174,17 | CAD 171,65 | 883,20K |
| 2026-07-07 | CAD 174,34 | +%0,98 | CAD 173,50 | CAD 174,57 | CAD 172,47 | 1,16M |
| 2026-07-06 | CAD 172,65 | +%0,13 | CAD 171,65 | CAD 173,96 | CAD 171,65 | 1,28M |
| 2026-07-03 | CAD 172,43 | +%0,13 | CAD 172,84 | CAD 173,76 | CAD 172,30 | 493,40K |
| 2026-07-02 | CAD 172,21 | +%1,75 | CAD 170,67 | CAD 173,18 | CAD 169,05 | 1,13M |
| 2026-06-30 | CAD 169,25 | -%0,92 | CAD 170,67 | CAD 170,99 | CAD 168,99 | 2,32M |
| 2026-06-29 | CAD 170,83 | -%0,10 | CAD 170,75 | CAD 172,04 | CAD 169,41 | 1,50M |
| 2026-06-26 | CAD 171,00 | +%0,12 | CAD 170,58 | CAD 171,48 | CAD 169,60 | 1,56M |
| 2026-06-25 | CAD 170,79 | +%3,51 | CAD 168,00 | CAD 171,23 | CAD 167,53 | 1,80M |
| 2026-06-24 | CAD 165,00 | +%1,06 | CAD 164,37 | CAD 166,89 | CAD 164,11 | 1,29M |
| 2026-06-23 | CAD 163,27 | +%1,04 | CAD 161,66 | CAD 164,04 | CAD 161,66 | 1,88M |
| 2026-06-22 | CAD 161,59 | +%1,16 | CAD 160,19 | CAD 162,87 | CAD 160,19 | 2,88M |
| 2026-06-19 | CAD 159,73 | -%0,42 | CAD 159,71 | CAD 161,08 | CAD 159,65 | 1,92M |
| 2026-06-18 | CAD 160,40 | -%0,35 | CAD 160,76 | CAD 162,57 | CAD 159,09 | 1,24M |
| 2026-06-17 | CAD 160,96 | -%2,38 | CAD 164,28 | CAD 165,23 | CAD 160,05 | 1,65M |
| 2026-06-16 | CAD 164,88 | +%0,37 | CAD 164,47 | CAD 165,77 | CAD 163,74 | 1,69M |
| 2026-06-15 | CAD 164,27 | -%1,32 | CAD 166,75 | CAD 167,50 | CAD 163,33 | 2,34M |
| 2026-06-12 | CAD 166,47 | +%0,90 | CAD 165,08 | CAD 167,21 | CAD 164,80 | 2,29M |
| 2026-06-11 | CAD 164,98 | -%0,91 | CAD 166,99 | CAD 167,28 | CAD 164,64 | 4,02M |
| 2026-06-10 | CAD 166,50 | -%0,82 | CAD 167,60 | CAD 167,99 | CAD 165,67 | 2,96M |
| 2026-06-09 | CAD 167,87 | -%0,49 | CAD 167,69 | CAD 169,22 | CAD 166,65 | 2,77M |
| 2026-06-08 | CAD 168,70 | +%0,45 | CAD 167,46 | CAD 169,90 | CAD 167,30 | 1,22M |
| 2026-06-05 | CAD 167,94 | +%1,05 | CAD 165,36 | CAD 168,28 | CAD 165,36 | 1,25M |
| 2026-06-04 | CAD 166,20 | +%0,14 | CAD 167,17 | CAD 168,62 | CAD 165,01 | 2,44M |
| 2026-06-03 | CAD 165,97 | -%1,10 | CAD 167,25 | CAD 169,85 | CAD 165,95 | 2,39M |
| 2026-06-02 | CAD 167,82 | +%1,62 | CAD 165,05 | CAD 168,36 | CAD 164,73 | 2,21M |
| 2026-06-01 | CAD 165,14 | +%1,16 | CAD 162,68 | CAD 166,11 | CAD 162,68 | 2,17M |
| 2026-05-29 | CAD 163,25 | -%0,35 | CAD 164,32 | CAD 165,45 | CAD 162,96 | 3,26M |
| 2026-05-28 | CAD 163,82 | -%0,02 | CAD 163,00 | CAD 164,49 | CAD 161,33 | 1,04M |
| 2026-05-27 | CAD 163,86 | +%1,99 | CAD 160,90 | CAD 164,28 | CAD 160,50 | 1,98M |
| 2026-05-26 | CAD 160,67 | +%0,58 | CAD 158,47 | CAD 161,31 | CAD 158,46 | 2,08M |