Canadian National Railway Company Common Stockのデータ

Canadian National Railway Company Common Stockの基本情報

名前 Canadian National Railway Company Common Stock
ティッカー CNI
国 Canada
上場年 nan
セクター Transportation

Canadian National Railway Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 111.43 109.48 111.09 110.13 816100.0 110.13
2021-02-12 110.67 107.6 107.91 110.62 782400.0 110.62
2021-02-11 109.4 106.83 106.83 108.18 849500.0 108.18
2021-02-10 107.88 106.09 107.78 106.57 641300.0 106.57
2021-02-09 107.55 106.14 106.55 107.21 1169200.0 107.21
2021-02-08 106.56 105.2 106.23 106.37 722000.0 106.37
2021-02-05 106.28 104.75 105.54 106.11 1164600.0 106.11
2021-02-04 104.86 103.9 104.82 104.39 1137600.0 104.39
2021-02-03 106.08 104.55 105.68 104.62 661700.0 104.62
2021-02-02 105.84 102.96 102.96 105.68 774900.0 105.68
2021-02-01 102.89 101.25 102.18 102.42 1230300.0 102.42
2021-01-29 103.82 101.03 103.37 101.17 1281800.0 101.17
2021-01-28 105.28 100.78 102.09 104.02 1637900.0 104.02
2021-01-27 105.77 101.1 104.85 101.32 1434900.0 101.32
2021-01-26 109.59 107.0 109.59 107.19 989200.0 107.19
2021-01-25 108.44 106.2 106.63 107.99 1005300.0 107.99
2021-01-22 108.4 106.54 108.19 106.62 666600.0 106.62
2021-01-21 110.69 108.2 110.46 108.26 586500.0 108.26
2021-01-20 110.39 109.03 109.98 110.13 561900.0 110.13
2021-01-19 112.35 109.66 111.61 109.68 587500.0 109.68
2021-01-15 112.09 110.29 111.68 111.58 494100.0 111.58
2021-01-14 114.16 112.15 113.78 112.37 548600.0 112.37
2021-01-13 114.85 113.35 114.64 113.65 587100.0 113.65
2021-01-12 114.34 112.6 114.0 114.07 606600.0 114.07
2021-01-11 116.16 113.92 115.17 114.05 968000.0 114.05
2021-01-08 116.11 114.0 114.19 116.06 618200.0 116.06
2021-01-07 113.76 112.3 113.5 113.73 799600.0 113.73
2021-01-06 113.92 110.42 110.92 112.97 983700.0 112.97
2021-01-05 111.19 108.92 108.92 111.05 744900.0 111.05
2021-01-04 110.94 108.65 110.5 109.58 853900.0 109.58
2020-12-31 110.69 109.08 109.53 109.85 559300.0 109.85
2020-12-30 111.09 109.34 110.58 109.44 1095900.0 109.44
2020-12-29 111.6 109.92 110.98 110.08 484900.0 110.08
2020-12-28 110.96 110.13 110.13 110.69 365100.0 110.69
2020-12-24 109.97 108.66 109.27 109.72 195000.0 109.72
2020-12-23 109.67 108.57 109.55 108.92 1207300.0 108.92
2020-12-22 108.95 107.73 108.87 108.87 590000.0 108.87
2020-12-21 109.86 108.42 108.61 109.19 584100.0 109.19
2020-12-18 111.39 109.98 111.33 110.67 544300.0 110.67
2020-12-17 111.82 110.75 110.75 111.15 514000.0 111.15
2020-12-16 110.99 109.62 110.78 110.21 467900.0 110.21
2020-12-15 111.24 109.55 109.73 110.71 568300.0 110.71
2020-12-14 111.31 109.13 111.31 109.13 615700.0 109.13
2020-12-11 110.42 109.0 109.32 110.4 366600.0 110.4
2020-12-10 110.79 109.78 110.66 109.95 479600.0 109.95
2020-12-09 110.77 108.9 108.91 110.65 555800.0 110.65
2020-12-08 109.33 107.9 108.24 108.75 484700.0 108.75
2020-12-07 109.17 107.41 108.81 109.07 536400.0 108.62
2020-12-04 108.98 106.8 107.23 108.81 745000.0 108.36
2020-12-03 107.42 106.0 107.29 106.85 970400.0 106.41
2020-12-02 107.13 105.77 106.46 106.47 573700.0 106.03
2020-12-01 108.22 106.26 106.43 106.58 783100.0 106.14
2020-11-30 109.32 106.9 109.23 107.05 754100.0 106.61
2020-11-27 110.5 109.12 110.27 109.34 265800.0 108.89
2020-11-25 111.29 110.01 110.58 110.39 1217100.0 109.94
2020-11-24 111.14 109.25 109.63 110.84 884000.0 110.38
2020-11-23 109.54 108.14 109.48 109.0 786300.0 108.55
2020-11-20 109.42 108.2 109.27 108.72 494500.0 108.27
2020-11-19 109.49 107.9 108.64 109.34 451200.0 108.89
2020-11-18 110.06 108.42 108.85 108.91 569200.0 108.46
2020-11-17 109.0 108.16 108.7 108.82 877600.0 108.37
2020-11-16 109.7 108.45 109.51 109.2 741200.0 108.75
2020-11-13 108.99 107.93 108.54 108.52 453800.0 108.07
2020-11-12 109.08 107.08 108.52 107.8 608200.0 107.36
2020-11-11 110.57 108.47 109.75 108.69 575200.0 108.24
2020-11-10 110.21 107.71 108.0 109.09 1132300.0 108.64
2020-11-09 109.27 106.7 108.23 107.92 1146600.0 107.48
2020-11-06 105.76 104.19 104.64 105.14 758100.0 104.71
2020-11-05 104.99 103.67 104.32 104.53 999800.0 104.1
2020-11-04 105.71 101.91 105.71 101.99 1279500.0 101.57
2020-11-03 105.37 103.38 103.71 104.91 651300.0 104.48
2020-11-02 102.66 100.0 100.25 102.47 918300.0 102.05
2020-10-30 100.27 98.69 100.2 99.45 988000.0 99.04
2020-10-29 101.0 99.34 99.74 100.53 690100.0 100.12
2020-10-28 101.75 99.87 100.22 100.01 1425000.0 99.6
2020-10-27 103.07 101.99 102.14 102.07 888700.0 101.65
2020-10-26 104.13 101.37 103.89 102.09 670200.0 101.67
2020-10-23 105.34 104.16 104.55 105.07 663900.0 104.64
2020-10-22 106.56 104.29 105.07 104.55 1037200.0 104.12
2020-10-21 109.19 104.98 107.01 104.98 1783000.0 104.55
2020-10-20 112.55 110.62 111.08 112.04 869700.0 111.58
2020-10-19 112.48 110.74 111.87 111.13 666400.0 110.67
2020-10-16 112.97 111.48 111.56 111.8 724000.0 111.34
2020-10-15 111.31 109.09 110.05 111.3 436000.0 110.84
2020-10-14 112.05 110.78 110.86 111.21 653200.0 110.75
2020-10-13 111.09 109.34 110.05 110.74 561500.0 110.28
2020-10-12 111.6 110.44 110.45 110.86 416200.0 110.4
2020-10-09 110.68 109.71 110.0 109.99 386500.0 109.54
2020-10-08 110.38 109.21 110.32 109.41 429800.0 108.96
2020-10-07 109.93 108.44 108.44 109.72 485200.0 109.27
2020-10-06 109.12 107.27 108.62 107.62 724900.0 107.18
2020-10-05 108.38 106.75 107.29 108.25 503600.0 107.8
2020-10-02 107.5 104.85 104.96 106.62 816000.0 106.18
2020-10-01 107.01 105.92 106.95 106.43 656400.0 105.99
2020-09-30 107.45 106.15 106.97 106.46 731000.0 106.02
2020-09-29 107.03 105.35 106.65 106.36 722200.0 105.92
2020-09-28 107.45 106.47 107.27 106.58 627900.0 106.14
2020-09-25 106.4 104.95 105.01 106.13 547900.0 105.69
2020-09-24 106.67 104.47 104.47 106.0 628500.0 105.56
2020-09-23 106.42 104.6 105.63 104.88 398000.0 104.45
2020-09-22 105.65 103.34 103.75 105.14 552400.0 104.71
2020-09-21 103.84 102.06 103.4 103.31 534900.0 102.88
2020-09-18 107.47 105.1 107.47 105.13 550500.0 104.7
2020-09-17 107.79 104.44 104.58 107.09 603500.0 106.65
2020-09-16 108.78 105.62 108.6 105.64 677600.0 105.21
2020-09-15 109.11 107.63 107.81 108.08 657700.0 107.64
2020-09-14 107.05 105.56 105.85 106.82 503300.0 106.38
2020-09-11 105.63 104.18 104.26 105.39 548600.0 104.96
2020-09-10 105.09 103.33 104.67 103.71 640500.0 103.28
2020-09-09 104.82 102.57 102.57 104.19 571200.0 103.76
2020-09-08 103.27 101.47 101.98 101.65 634000.0 101.23
2020-09-04 104.99 102.83 104.02 103.63 658800.0 102.63
2020-09-03 105.25 103.07 104.78 103.67 627500.0 102.67
2020-09-02 106.54 104.35 105.83 105.05 993900.0 104.04
2020-09-01 105.33 104.15 104.45 105.28 712500.0 104.26
2020-08-31 106.54 104.48 106.12 104.58 984700.0 103.57
2020-08-28 107.52 105.86 107.38 106.34 644800.0 105.31
2020-08-27 107.08 106.28 106.79 106.82 507700.0 105.79
2020-08-26 106.74 105.43 105.89 106.42 776200.0 105.39
2020-08-25 106.54 105.83 106.38 106.17 889500.0 105.15
2020-08-24 106.88 105.53 106.46 105.94 567300.0 104.92
2020-08-21 106.02 104.26 104.88 105.82 907400.0 104.8
2020-08-20 105.29 103.34 103.59 104.99 685900.0 103.98
2020-08-19 105.76 104.27 104.77 104.29 550300.0 103.28
2020-08-18 104.87 103.96 104.13 104.49 708700.0 103.48
2020-08-17 104.37 102.69 102.83 104.06 743500.0 103.06
2020-08-14 102.77 101.8 102.34 102.48 1054800.0 101.49
2020-08-13 103.27 102.07 102.63 102.54 573300.0 101.55
2020-08-12 103.88 102.58 102.76 102.85 855900.0 101.86
2020-08-11 103.22 101.83 102.45 101.84 882200.0 100.86
2020-08-10 101.49 100.1 100.46 101.45 880500.0 100.47
2020-08-07 100.25 99.15 99.15 100.08 614800.0 99.11
2020-08-06 99.66 98.34 98.38 99.46 745900.0 98.5
2020-08-05 98.67 97.97 98.05 98.34 772600.0 97.39
2020-08-04 97.82 96.76 97.01 97.41 917700.0 96.47
2020-08-03 99.12 96.87 98.0 96.88 723800.0 95.95
2020-07-31 97.9 96.0 97.4 97.79 1292200.0 96.85
2020-07-30 97.83 96.38 97.83 97.51 990500.0 96.57
2020-07-29 99.06 96.16 96.47 98.82 2150700.0 97.87
2020-07-28 96.75 95.52 96.56 96.04 1247200.0 95.11
2020-07-27 97.63 96.27 96.5 96.86 953700.0 95.93
2020-07-24 96.62 95.48 95.63 96.5 639500.0 95.57
2020-07-23 97.35 95.76 96.67 95.88 1131400.0 94.96
2020-07-22 97.61 95.66 95.69 96.98 1752800.0 96.04
2020-07-21 97.22 95.56 96.56 95.61 1005100.0 94.69
2020-07-20 96.02 95.06 95.37 95.84 814800.0 94.92
2020-07-17 95.76 94.04 94.41 95.57 822800.0 94.65
2020-07-16 94.68 92.92 92.92 94.12 851100.0 93.21
2020-07-15 93.96 92.48 92.53 93.27 1256500.0 92.37
2020-07-14 91.92 88.99 88.99 91.79 858400.0 90.9
2020-07-13 90.8 89.38 90.0 89.63 776800.0 88.77
2020-07-10 89.73 88.58 89.0 89.61 656100.0 88.75
2020-07-09 89.94 87.64 89.88 88.88 1738500.0 88.02
2020-07-08 89.8 88.35 88.81 89.79 738200.0 88.92
2020-07-07 89.3 88.16 88.4 88.21 684700.0 87.36
2020-07-06 89.24 88.5 88.8 88.88 637800.0 88.02
2020-07-02 90.04 88.42 89.11 88.52 487100.0 87.67
2020-07-01 89.09 87.4 88.72 88.08 555000.0 87.23
2020-06-30 88.96 86.34 86.34 88.57 709300.0 87.72
2020-06-29 87.84 86.37 86.67 86.95 679200.0 86.11
2020-06-26 87.39 86.05 87.0 86.51 729400.0 85.68
2020-06-25 87.16 84.75 85.21 87.12 1053000.0 86.28
2020-06-24 87.3 85.41 87.3 85.44 697900.0 84.62
2020-06-23 88.88 87.62 88.35 87.65 675200.0 86.8
2020-06-22 88.09 86.66 87.47 87.86 803700.0 87.01
2020-06-19 90.0 87.42 90.0 87.46 792200.0 86.62
2020-06-18 89.78 88.42 89.63 88.81 626200.0 87.95
2020-06-17 90.9 89.34 89.94 90.05 880800.0 89.18
2020-06-16 90.52 88.69 90.16 89.28 941100.0 88.42
2020-06-15 88.47 85.74 86.24 87.9 711100.0 87.05
2020-06-12 89.13 86.72 88.72 88.01 883900.0 87.16
2020-06-11 89.38 86.54 89.08 86.63 1003000.0 85.79
2020-06-10 92.36 90.94 92.12 90.98 1070300.0 90.1
2020-06-09 92.55 89.15 89.15 91.67 1797100.0 90.79
2020-06-08 91.64 90.3 90.8 91.07 1040700.0 90.19
2020-06-05 92.21 90.8 91.28 90.9 1253300.0 89.6
2020-06-04 89.81 88.5 88.85 89.05 704900.0 87.78
2020-06-03 90.07 88.31 88.41 89.55 622500.0 88.27
2020-06-02 88.31 86.69 87.25 87.62 630100.0 86.37
2020-06-01 87.08 85.51 86.19 86.67 574400.0 85.43
2020-05-29 86.51 85.03 86.34 86.04 862800.0 84.81
2020-05-28 87.4 85.98 86.54 86.39 548400.0 85.15
2020-05-27 86.36 84.69 85.96 86.12 1019900.0 84.89
2020-05-26 85.65 84.52 84.64 85.33 822400.0 84.11
2020-05-22 82.83 81.48 82.09 82.44 416600.0 81.26
2020-05-21 83.51 81.5 83.48 82.12 681500.0 80.95
2020-05-20 84.25 82.15 82.57 83.65 1148100.0 82.45
2020-05-19 81.96 80.39 81.03 81.31 966000.0 80.15
2020-05-18 81.45 79.96 80.3 80.92 752600.0 79.76
2020-05-15 78.67 77.71 78.0 77.98 567000.0 76.86
2020-05-14 79.1 77.2 78.5 78.53 929600.0 77.41
2020-05-13 81.71 78.65 81.42 79.39 2242800.0 78.25
2020-05-12 83.41 81.37 83.09 81.42 1076900.0 80.26
2020-05-11 83.22 80.8 81.11 82.85 884600.0 81.66
2020-05-08 82.37 81.47 81.65 82.01 1238200.0 80.84
2020-05-07 81.66 80.32 81.5 80.71 877200.0 79.56
2020-05-06 81.19 80.0 80.65 80.5 1061700.0 79.35
2020-05-05 80.81 79.91 80.53 80.25 1093300.0 79.1
2020-05-04 80.49 78.73 79.66 79.59 1214900.0 78.45
2020-05-01 81.66 80.36 81.37 80.53 739000.0 79.38
2020-04-30 84.5 82.36 84.01 82.87 1155200.0 81.68
2020-04-29 85.66 83.72 84.0 84.77 954800.0 83.56
2020-04-28 84.0 82.23 83.26 82.42 1503800.0 81.24
2020-04-27 81.18 79.37 79.81 80.69 1287000.0 79.54
2020-04-24 79.11 76.9 78.09 78.91 1464500.0 77.78
2020-04-23 78.63 77.19 78.38 77.24 1047000.0 76.14
2020-04-22 77.56 75.92 77.21 76.86 2301200.0 75.76
2020-04-21 77.54 75.88 76.64 75.97 1112700.0 74.88
2020-04-20 79.44 77.7 78.6 78.23 834400.0 77.11
2020-04-17 80.07 78.38 78.64 79.69 1070100.0 78.55
2020-04-16 78.71 75.51 76.9 77.86 1358000.0 76.75
2020-04-15 77.23 75.52 77.23 77.09 1628600.0 75.99
2020-04-14 80.15 78.75 79.81 79.12 991200.0 77.99
2020-04-13 79.29 77.37 78.76 79.14 929400.0 78.01
2020-04-09 81.42 78.57 80.75 79.51 1163600.0 78.37
2020-04-08 80.91 79.38 80.54 80.58 1306700.0 79.43
2020-04-07 83.67 79.96 81.97 80.03 1139100.0 78.89
2020-04-06 80.29 78.06 78.64 79.98 958800.0 78.84
2020-04-03 77.1 74.7 76.51 76.08 644500.0 74.99
2020-04-02 76.96 73.18 74.14 76.65 1158400.0 75.55
2020-04-01 76.82 74.02 75.34 74.84 1053400.0 73.77
2020-03-31 78.02 75.33 76.1 77.63 1374900.0 76.52
2020-03-30 76.6 72.77 74.07 76.44 1376700.0 75.35
2020-03-27 76.24 73.3 75.35 73.93 1240400.0 72.87
2020-03-26 77.69 73.64 75.28 77.51 1599700.0 76.4
2020-03-25 79.42 72.73 75.19 74.12 2080000.0 73.06
2020-03-24 75.33 70.82 71.34 75.23 1702000.0 74.15
2020-03-23 71.87 67.5 67.5 67.75 1672400.0 66.78
2020-03-20 76.69 68.02 73.39 68.64 1709100.0 67.66
2020-03-19 73.1 67.96 69.45 72.49 1599400.0 71.45
2020-03-18 70.54 65.13 67.09 69.87 1826000.0 68.87
2020-03-17 73.03 68.45 69.23 71.43 1702100.0 70.41
2020-03-16 72.64 66.3 68.73 68.43 1531100.0 67.45
2020-03-13 77.26 70.73 73.31 77.25 1662500.0 76.14
2020-03-12 72.57 68.25 72.47 70.25 2462600.0 69.25
2020-03-11 78.41 75.97 77.58 77.36 1737100.0 76.25
2020-03-10 80.01 75.84 78.32 80.01 1659500.0 78.87
2020-03-09 81.27 75.51 80.34 75.71 2139700.0 74.63
2020-03-06 86.36 83.0 83.64 86.13 1655700.0 84.48
2020-03-05 86.81 84.84 85.79 85.34 833700.0 83.7
2020-03-04 88.08 85.57 86.48 88.02 1006100.0 86.33
2020-03-03 87.3 84.86 86.49 85.18 1460000.0 83.54
2020-03-02 86.36 83.4 85.0 86.29 1430600.0 84.63
2020-02-28 85.56 82.82 84.14 84.91 1674100.0 83.28
2020-02-27 87.79 85.25 86.6 85.56 1610800.0 83.92
2020-02-26 90.33 88.43 89.03 88.46 775000.0 86.76
2020-02-25 92.84 88.9 92.36 89.02 977500.0 87.31
2020-02-24 92.65 90.5 90.5 91.88 1201000.0 90.11
2020-02-21 94.05 92.97 93.56 93.61 704000.0 91.81
2020-02-20 93.66 92.44 92.83 93.64 783600.0 91.84
2020-02-19 93.68 92.66 93.17 93.12 673500.0 91.33
2020-02-18 93.93 92.38 93.62 92.71 832100.0 90.93