La bourse est fermée

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
160,66+1,46 (+0,92 %)
À la clôture : 04:00PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023158,74160,94158,74160,66160,661 186 500
02 févr. 2023158,93159,97157,04159,20159,201 349 100
01 févr. 2023157,61159,51157,11158,61158,611 607 100
31 janv. 2023157,22158,47156,77158,38158,381 533 300
30 janv. 2023156,74159,59156,74157,25157,251 137 100
27 janv. 2023157,01159,07157,01157,51157,51881 700
26 janv. 2023158,94158,94155,60157,91157,911 828 900
25 janv. 2023160,36160,84157,00158,17158,172 835 300
24 janv. 2023164,21166,62163,26165,91165,911 040 200
23 janv. 2023165,13166,06164,14165,32165,32683 000
20 janv. 2023163,83165,78163,57165,02165,02784 300
19 janv. 2023165,58166,32163,72163,80163,801 035 300
18 janv. 2023166,85167,55165,77165,85165,851 207 500
17 janv. 2023166,26167,89165,98166,65166,65761 300
16 janv. 2023165,29167,65165,29165,99165,99340 200
13 janv. 2023164,01166,63164,01165,64165,641 054 300
12 janv. 2023164,36164,92162,92164,55164,551 242 900
11 janv. 2023163,83165,31161,81164,33164,331 046 600
10 janv. 2023161,34163,36161,34163,14163,14822 500
09 janv. 2023164,72166,92164,55164,81164,81942 600
06 janv. 2023161,16164,81160,50164,44164,44923 500
05 janv. 2023163,59163,59160,18160,52160,521 512 200
04 janv. 2023163,00163,50162,15163,05163,05750 200
03 janv. 2023161,97164,36161,75162,88162,88917 100
30 déc. 2022162,05162,37160,15160,84160,84635 300
29 déc. 2022162,97163,44162,05163,04163,04865 700
28 déc. 2022163,73164,06162,23162,40162,401 120 300
23 déc. 2022162,85164,02162,24163,69163,69504 700
22 déc. 2022164,30165,30162,25163,20163,20576 300
21 déc. 2022163,63165,37163,63165,09165,09670 300
20 déc. 2022163,23163,60161,86162,86162,861 105 500
19 déc. 2022166,51167,60163,08163,62163,621 075 100
16 déc. 2022167,19167,46165,38166,46166,463 634 800
15 déc. 2022169,36169,36166,26168,23168,231 119 400
14 déc. 2022171,80173,03170,30170,53170,531 102 100
13 déc. 2022174,71175,39171,32172,56172,56972 500
12 déc. 2022170,32173,17170,10173,02173,021 969 200
09 déc. 2022171,47171,77169,92170,04170,041 301 200
08 déc. 2022170,45172,94170,08171,16171,161 602 300
07 déc. 2022170,11171,81169,44170,37170,371 136 300
07 déc. 20220.733 Dividende
06 déc. 2022172,61173,01170,48171,30170,571 325 500
05 déc. 2022171,04172,78170,44172,35171,611 437 800
02 déc. 2022171,97172,55170,21172,04171,301 712 600
01 déc. 2022172,99174,48171,67172,67171,93918 200
30 nov. 2022170,00172,95169,69172,69171,952 119 900
29 nov. 2022171,83171,83169,13169,99169,261 478 500
28 nov. 2022169,50171,48169,50170,13169,401 161 200
25 nov. 2022169,11171,37168,69169,17168,45852 400
24 nov. 2022169,18170,00169,02169,14168,42235 300
23 nov. 2022168,03169,55167,52168,69167,971 555 600
22 nov. 2022167,49168,71167,32167,65166,93860 300
21 nov. 2022166,34167,26165,41167,01166,301 211 500
18 nov. 2022165,87166,70165,01166,49165,78967 000
17 nov. 2022162,44166,13162,44164,68163,981 016 200
16 nov. 2022161,01163,98160,92163,65162,951 169 500
15 nov. 2022163,44163,44160,05161,27160,58829 600
14 nov. 2022162,33163,63161,46161,51160,82821 000
11 nov. 2022165,25166,31160,35161,97161,28992 200
10 nov. 2022164,73165,68163,40164,36163,661 005 600
09 nov. 2022162,79163,28161,02161,27160,58796 800
08 nov. 2022162,37165,05162,24163,26162,561 030 100
07 nov. 2022160,65162,31160,45162,06161,37614 600
04 nov. 2022160,00162,00159,58160,67159,98692 700
03 nov. 2022158,14161,35158,13159,15158,47735 500
02 nov. 2022159,95162,91158,90159,06158,38900 000
01 nov. 2022163,15163,76159,52160,76160,07679 800
31 oct. 2022161,70162,48159,31161,40160,711 420 000
28 oct. 2022159,82162,95159,82162,04161,35695 100
27 oct. 2022162,32163,34159,40160,01159,331 526 800
26 oct. 2022156,35163,53156,12161,98161,292 388 500
25 oct. 2022154,69157,85154,68157,25156,581 372 800
24 oct. 2022154,95156,10154,06155,61154,941 211 200
21 oct. 2022151,04154,63150,17153,96153,301 057 400
20 oct. 2022154,15154,30150,70151,12150,471 211 900
19 oct. 2022155,78156,47153,58155,52154,851 000 700
18 oct. 2022155,52157,25155,22156,07155,401 199 600
17 oct. 2022148,72153,36148,11152,65152,001 598 700
14 oct. 2022152,08152,57148,33148,60147,96944 700
13 oct. 2022146,00151,61144,71151,06150,411 055 400
12 oct. 2022149,35150,40147,73147,82147,191 175 400
11 oct. 2022149,72150,60147,98148,96148,321 487 100
07 oct. 2022152,62153,12150,03150,85150,201 208 100
06 oct. 2022154,70156,07152,71154,31153,651 115 000
05 oct. 2022155,42156,52154,56154,80154,14888 500
04 oct. 2022156,05156,81154,12156,29155,621 583 600
03 oct. 2022149,60154,68149,25153,74153,081 143 100
30 sept. 2022150,81151,30149,00149,18148,541 380 300
29 sept. 2022152,00152,00149,55150,61149,971 053 600
28 sept. 2022148,45153,00147,03152,35151,701 534 500
27 sept. 2022151,00151,23149,03149,24148,601 414 000
26 sept. 2022150,43152,58150,14150,28149,64958 800
23 sept. 2022152,05152,99150,08150,97150,321 072 500
22 sept. 2022153,67154,20152,89153,51152,85739 100
21 sept. 2022156,61156,61153,83153,87153,21734 500
20 sept. 2022156,70156,86154,59156,18155,51615 000
19 sept. 2022153,91156,47153,80156,16155,49812 100
16 sept. 2022155,12155,78153,68154,61153,953 358 400
15 sept. 2022158,05159,71156,35156,87156,201 104 100
14 sept. 2022158,81158,97156,58157,89157,21850 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...