La bourse est fermée

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
177,63+0,41 (+0,23 %)
À partir de 01:24PM EST. Marché ouvert.
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024177,30178,15177,22177,63177,63194 885
22 févr. 2024175,01177,51174,99177,22177,22803 400
21 févr. 2024172,87174,33172,66174,27174,27628 200
20 févr. 2024174,59175,48172,58173,12173,121 889 400
16 févr. 2024175,05175,92174,43175,06175,06800 500
15 févr. 2024174,70175,49173,93174,92174,92889 200
14 févr. 2024171,01174,56170,55174,53174,53827 800
13 févr. 2024171,34171,61169,71170,25170,251 827 200
12 févr. 2024173,19173,49172,02172,66172,66833 100
09 févr. 2024172,51173,58171,89173,01173,01936 500
08 févr. 2024173,55174,06172,38172,53172,53881 400
07 févr. 2024173,50174,63172,54173,89173,89704 400
06 févr. 2024171,02173,10170,79173,00173,00811 300
05 févr. 2024170,90171,70170,10171,11171,11901 700
02 févr. 2024170,69171,06168,71170,55170,55604 300
01 févr. 2024167,26170,16167,26169,95169,95716 600
31 janv. 2024167,32168,83166,57166,78166,781 166 500
30 janv. 2024166,47168,42165,90167,53167,53590 400
29 janv. 2024166,10166,59164,95166,48166,48638 400
26 janv. 2024166,62167,71166,08166,65166,65579 100
25 janv. 2024166,92167,95165,25166,67166,67743 200
24 janv. 2024169,85169,85164,82166,39166,391 204 500
23 janv. 2024168,15169,76167,88169,44169,44770 000
22 janv. 2024170,00170,19167,84168,20168,20908 800
19 janv. 2024167,32170,12166,22169,44169,44880 700
18 janv. 2024166,47168,83166,34168,34168,34702 300
17 janv. 2024167,63168,20165,55165,87165,87881 900
16 janv. 2024167,83169,69167,00168,82168,82696 700
15 janv. 2024168,00169,03167,62168,61168,61263 700
12 janv. 2024167,39169,25166,74169,22169,22976 800
11 janv. 2024166,41166,95164,96166,76166,76614 900
10 janv. 2024164,59166,47164,59166,40166,40819 200
09 janv. 2024166,71167,25165,55165,71165,711 094 800
08 janv. 2024167,59168,26166,25167,25167,25878 800
05 janv. 2024167,83168,99167,17168,24168,24595 600
04 janv. 2024167,37168,53166,73168,05168,05725 600
03 janv. 2024166,76168,25166,42167,08167,08723 300
02 janv. 2024165,37167,42165,14167,18167,18666 500
29 déc. 2023165,97166,60165,26166,55166,55407 900
28 déc. 2023166,05166,91165,02165,46165,46438 000
27 déc. 2023165,16167,35164,86166,22166,22620 100
22 déc. 2023164,42166,10164,41165,67165,67574 400
21 déc. 2023164,05165,24163,54164,18164,18603 100
20 déc. 2023163,05165,84162,69163,33163,33979 400
19 déc. 2023161,13163,95161,13163,89163,89818 500
18 déc. 2023161,32162,77161,11161,92161,92929 000
15 déc. 2023161,26162,37160,51161,01161,013 847 800
14 déc. 2023162,00163,10161,56162,03162,031 533 900
13 déc. 2023161,14161,93159,41161,90161,901 087 100
12 déc. 2023161,45161,87160,21161,83161,831 367 500
11 déc. 2023159,63161,56159,55161,44161,44811 300
08 déc. 2023160,81161,95160,02160,06160,06789 200
07 déc. 2023160,78161,96159,66160,87160,87957 500
06 déc. 2023159,29160,63159,29160,04160,041 739 400
06 déc. 20230.79 Dividende
05 déc. 2023160,08160,46159,07159,29158,501 572 900
04 déc. 2023159,57160,98158,89160,61159,814 720 900
01 déc. 2023157,25160,42156,60160,23159,441 356 600
30 nov. 2023156,21157,57154,77157,46156,683 357 600
29 nov. 2023153,60155,90153,11155,53154,76977 700
28 nov. 2023152,00153,95152,00153,28152,521 152 800
27 nov. 2023155,18156,05152,43152,48151,721 897 400
24 nov. 2023156,96157,73156,49157,24156,46461 600
23 nov. 2023156,39158,08156,01157,67156,89351 400
22 nov. 2023157,01157,49155,62155,78155,01841 900
21 nov. 2023157,50157,97156,39156,78156,00739 100
20 nov. 2023158,19158,22157,13157,38156,60639 200
17 nov. 2023157,56158,50157,24158,14157,36690 400
16 nov. 2023156,40157,63156,17157,01156,23699 100
15 nov. 2023157,60158,59155,61156,21155,441 106 700
14 nov. 2023156,70157,57155,72156,97156,191 018 800
13 nov. 2023154,19155,83153,44155,34154,57719 700
10 nov. 2023152,73154,35152,30154,14153,38873 400
09 nov. 2023152,97154,55152,07152,39151,63791 700
08 nov. 2023151,62152,56151,44152,15151,40801 500
07 nov. 2023151,13151,91150,41151,42150,671 109 600
06 nov. 2023152,01152,89150,60151,47150,72878 800
03 nov. 2023149,96151,82149,62151,77151,02964 000
02 nov. 2023148,50150,84148,10149,63148,891 121 000
01 nov. 2023146,78148,82146,78147,93147,20751 500
31 oct. 2023147,18147,45145,98146,73146,001 046 700
30 oct. 2023145,78147,97145,68146,54145,811 078 000
27 oct. 2023145,14145,98144,23145,05144,331 054 800
26 oct. 2023146,76149,37144,53144,65143,93884 400
25 oct. 2023143,16148,61143,16146,57145,84827 100
24 oct. 2023145,00146,08144,15144,99144,27784 600
23 oct. 2023145,05146,76144,68144,73144,01753 800
20 oct. 2023143,56146,08143,13145,93145,211 690 200
19 oct. 2023145,49145,66143,83144,12143,411 279 000
18 oct. 2023147,86147,91144,42144,51143,791 028 100
17 oct. 2023148,07149,41148,01148,58147,84803 700
16 oct. 2023147,82149,74147,02148,90148,161 240 200
13 oct. 2023147,97148,70146,34147,15146,42820 900
12 oct. 2023148,38148,50146,39147,50146,77880 700
11 oct. 2023148,36148,57147,54148,39147,65831 000
10 oct. 2023147,40149,06146,63147,66146,93929 900
06 oct. 2023145,73146,87145,01146,35145,62812 400
05 oct. 2023145,16146,89145,01146,20145,471 145 700
04 oct. 2023145,35147,04145,12146,27145,54708 200
03 oct. 2023144,60146,88143,99145,44144,721 111 000
*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...