Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Canadian National Railway Company | CNR | Toronto | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
176,49 | 170,06 | 177,00 | 176,79 |
CNR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 176,85 | 178,50 | 170,06 | 176,03 | 969.586 | -5,88 | -3,32% |
1 Monat | 177,70 | 180,12 | 170,06 | 176,94 | 881.363 | -6,73 | -3,79% |
3 Monate | 167,32 | 181,33 | 166,57 | 175,11 | 1.026.484 | 3,65 | 2,18% |
6 Monate | 145,00 | 181,33 | 143,16 | 166,67 | 1.017.988 | 25,97 | 17,91% |
1 Jahr | 166,48 | 181,33 | 143,13 | 160,05 | 1.137.715 | 4,49 | 2,70% |
3 Jahre | 136,13 | 181,33 | 125,00 | 154,33 | 1.226.704 | 34,84 | 25,59% |
5 Jahre | 126,00 | 181,33 | 92,01 | 142,71 | 1.251.468 | 44,97 | 35,69% |
CNR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Apr 2024 | 176,79 | -0,40 | -0,23% | 177,31 | 178,50 | 176,30 | 1.005.655 |
22 Apr 2024 | 177,19 | 1,72 | 0,98% | 176,10 | 177,99 | 175,83 | 1.273.602 |
19 Apr 2024 | 175,47 | 0,36 | 0,21% | 174,97 | 177,07 | 174,81 | 810.526 |
18 Apr 2024 | 175,11 | 0,18 | 0,10% | 175,47 | 175,92 | 174,22 | 757.313 |
17 Apr 2024 | 174,93 | -0,95 | -0,54% | 176,85 | 176,85 | 172,62 | 1.000.834 |
16 Apr 2024 | 175,88 | -1,55 | -0,87% | 177,23 | 177,44 | 175,70 | 936.605 |
15 Apr 2024 | 177,43 | 0,48 | 0,27% | 178,17 | 178,90 | 176,46 | 628.950 |
12 Apr 2024 | 176,95 | -0,17 | -0,10% | 176,77 | 177,31 | 175,74 | 701.348 |
11 Apr 2024 | 177,12 | -2,36 | -1,31% | 179,78 | 179,97 | 176,70 | 1.063.239 |
10 Apr 2024 | 179,48 | 1,72 | 0,97% | 178,40 | 180,12 | 176,87 | 1.138.777 |
09 Apr 2024 | 177,76 | 0,61 | 0,34% | 177,74 | 178,31 | 176,00 | 907.597 |
08 Apr 2024 | 177,15 | 0,85 | 0,48% | 175,60 | 177,63 | 175,60 | 548.981 |
05 Apr 2024 | 176,30 | 1,44 | 0,82% | 175,69 | 176,87 | 175,03 | 611.013 |
04 Apr 2024 | 174,86 | -1,89 | -1,07% | 177,00 | 177,82 | 174,21 | 1.158.439 |
03 Apr 2024 | 176,75 | -0,09 | -0,05% | 176,46 | 178,10 | 176,30 | 772.277 |
02 Apr 2024 | 176,84 | -1,67 | -0,94% | 177,67 | 178,61 | 176,37 | 713.874 |
01 Apr 2024 | 178,51 | 0,14 | 0,08% | 178,35 | 178,79 | 177,68 | 1.081.561 |
28 Mär 2024 | 178,37 | -0,26 | -0,15% | 178,74 | 179,74 | 177,92 | 1.051.305 |
27 Mär 2024 | 178,63 | 1,83 | 1,04% | 177,70 | 178,75 | 177,39 | 584.005 |
26 Mär 2024 | 176,80 | 0,51 | 0,29% | 176,40 | 177,82 | 175,83 | 873.922 |
25 Mär 2024 | 176,29 | -2,99 | -1,67% | 178,72 | 178,98 | 176,18 | 827.636 |