Canadian National Railway Co (CNIC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.733707380233 | 23.17 | 23.24 | 22.98 | 513 | 23.06232943 | DR |
| 4 | -2 | -8 | 25 | 26 | 22.98 | 508 | 23.82174782 | DR |
| 12 | -3.49 | -13.174782937 | 26.49 | 26.7 | 22.98 | 310 | 24.71559279 | DR |
| 26 | -3.55 | -13.3709981168 | 26.55 | 28.47 | 22.98 | 184 | 25.2217327 | DR |
| 52 | -4.66 | -16.8474331164 | 27.66 | 31.98 | 22.98 | 102 | 25.42884876 | DR |
| 156 | -1.68762157 | -6.83590181101 | 24.68762157 | 31.98 | 21.84 | 83 | 24.91738745 | DR |
| 260 | 7.62115365 | 49.5560816238 | 15.37884635 | 31.98 | 15.37884635 | 159 | 23.58291483 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 23 | -0.1 | -0.43 | 23.22 | 23.22 | 23 | 312 |
| 1742506200 | 23.1 | 0.02 | 0.09 | 22.98 | 23.1 | 22.98 | 2 |
| 1742419800 | 23.08 | 0.06 | 0.26 | 23.02 | 23.12 | 23.02 | 13 |
| 1742333400 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1742247000 | 23.02 | -0.16 | -0.69 | 23.02 | 23.02 | 23.02 | 1500 |
| 1741987800 | 23.18 | -0.66 | -2.77 | 23.17 | 23.24 | 23.17 | 537 |
| 1741901400 | 23.84 | 0.36 | 1.53 | 23.48 | 23.84 | 23.48 | 106 |
| 1741814940 | 23.48 | -0.58 | -2.41 | 23.14 | 23.48 | 23.02 | 795 |
| 1741728600 | 24.06 | 0 | 0.00 | 24.06 | 24.06 | 24.06 | 1 |
| 1741642140 | 24.06 | -1.75 | -6.78 | 25.01 | 25.01 | 24.06 | 323 |
| 1741382940 | 25.81 | 0.81 | 3.24 | 25.01 | 25.81 | 25.01 | 291 |
| 1741296540 | 25 | 1.01 | 4.21 | 24.5 | 26 | 24.5 | 408 |
| 1741210140 | 23.99 | -0.39 | -1.60 | 23.89 | 24.16 | 23.85 | 2715 |
| 1740778140 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1740691740 | 24.38 | 0 | 0.00 | 24.5 | 24.5 | 24.38 | 102 |
| 1740605400 | 24.38 | -0.62 | -2.48 | 24.39 | 24.39 | 24.26 | 308 |
| 1740519000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1740432600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1740173400 | 25 | 0.76 | 3.14 | 25 | 25 | 25 | 5 |
| 1740086940 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1740000540 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1739914140 | 24.24 | -0.15 | -0.62 | 24.48 | 24.55 | 24.2 | 247 |
| 1739827800 | 24.39 | -0.39 | -1.57 | 24.77 | 24.77 | 24.39 | 150 |
| 1739568600 | 24.78 | -0.07 | -0.28 | 24.78 | 24.78 | 24.78 | 8 |
| 1739482140 | 24.85 | 0.09 | 0.36 | 24.85 | 24.85 | 24.85 | 100 |
| 1739395800 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1739309400 | 24.76 | 0.14 | 0.57 | 24.76 | 24.76 | 24.76 | 100 |
| 1739222940 | 24.62 | -0.12 | -0.49 | 24.62 | 24.62 | 24.62 | 4 |
| 1738963800 | 24.74 | -0.36 | -1.43 | 24.6 | 24.76 | 24.6 | 49 |
| 1738877340 | 25.1 | 0.44 | 1.78 | 25.1 | 25.1 | 25.1 | 5 |
| 1738790940 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 1 |
| 1738704600 | 24.66 | 0.48 | 1.99 | 24.64 | 24.66 | 24.64 | 400 |
| 1738618200 | 24.18 | -1.95 | -7.46 | 24.56 | 24.56 | 24.18 | 132 |
| 1738359000 | 26.13 | 0 | 0.00 | 26.13 | 26.13 | 26.13 | 0 |
| 1738272600 | 26.13 | 0 | 0.00 | 26.13 | 26.13 | 26.13 | 0 |
| 1738186200 | 26.13 | 0.06 | 0.23 | 26.13 | 26.13 | 26.13 | 1 |
| 1738099800 | 26.07 | 0 | 0.00 | 26.07 | 26.07 | 26.07 | 0 |
| 1738013400 | 26.07 | 0 | 0.00 | 26.07 | 26.07 | 26.07 | 0 |
| 1737754200 | 26.07 | -0.07 | -0.27 | 24.93 | 26.07 | 24.93 | 102 |
| 1737667740 | 26.14 | 0.47 | 1.83 | 26.13 | 26.14 | 26.13 | 92 |
| 1737581400 | 25.67 | 0.28 | 1.10 | 25.67 | 25.67 | 25.67 | 5 |
| 1737495000 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 0 |
| 1737408600 | 25.39 | -0.41 | -1.59 | 25.75 | 25.75 | 25.39 | 2 |
| 1737149400 | 25.8 | 0.11 | 0.43 | 26.12 | 26.12 | 25.8 | 14 |
| 1737062940 | 25.69 | 0.02 | 0.08 | 25.69 | 25.69 | 25.69 | 4 |
| 1736976540 | 25.67 | 0 | 0.00 | 25.67 | 25.67 | 25.67 | 0 |
| 1736890140 | 25.67 | 0 | 0.00 | 25.67 | 25.67 | 25.67 | 0 |
| 1736803740 | 25.67 | 0 | 0.00 | 25.67 | 25.67 | 25.67 | 0 |
| 1736544540 | 25.67 | -0.73 | -2.77 | 25.71 | 25.71 | 25.67 | 200 |
| 1736458140 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1736371740 | 26.4 | 0.07 | 0.27 | 26.4 | 26.4 | 26.4 | 1 |
| 1736285400 | 26.33 | -0.37 | -1.39 | 26.33 | 26.33 | 26.33 | 17 |
| 1736198940 | 26.7 | 0.35 | 1.33 | 26.21 | 26.7 | 26.21 | 2182 |
| 1735939740 | 26.35 | 0.15 | 0.57 | 26.3 | 26.46 | 26.28 | 216 |
| 1735853400 | 26.2 | 0.13 | 0.50 | 26.24 | 26.29 | 26.15 | 140 |
| 1735594200 | 26.07 | -0.21 | -0.80 | 25.86 | 26.07 | 25.86 | 407 |
| 1735334940 | 26.28 | -0.02 | -0.08 | 26.49 | 26.55 | 26.28 | 407 |
| 1735248540 | 26.3 | 0.11 | 0.42 | 26.3 | 26.3 | 26.3 | 32 |
| 1734989340 | 26.19 | 0.42 | 1.63 | 25.8 | 26.19 | 25.8 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
