Stockscreener 앱 받기
117.51
1.21%
-1.44
시간 외 거래:
117.50
-0.01
-0.01%
Canadian National Railway Co 주식 (CNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $119.8 | $116.7 | $3.04 | 1,044,325.0 | -1.21% |
| 2026-09-18 | $119.7 | $118.6 | $1.11 | 752,677.0 | -0.77% |
| 2026-09-17 | $121.2 | $118.2 | $2.96 | 1,405,151.0 | +0.32% |
| 2026-09-16 | $121.7 | $118.9 | $2.75 | 1,522,595.0 | -1.87% |
| 2026-09-15 | $122.1 | $121.2 | $0.96 | 669,403.0 | -0.26% |
| 2026-09-14 | $123.1 | $121.7 | $1.35 | 673,487.0 | -0.13% |
| 2026-09-11 | $122.4 | $120.9 | $1.55 | 1,062,706.0 | +0.90% |
| 2026-09-10 | $122.6 | $120.3 | $2.31 | 907,420.0 | -0.56% |
| 2026-09-09 | $122.8 | $121.1 | $1.69 | 963,099.0 | -0.75% |
| 2026-09-08 | $123.7 | $122.5 | $1.18 | 840,609.0 | -0.49% |
| 2026-09-04 | $124.5 | $122.5 | $2.04 | 5,361,893.0 | +0.16% |
| 2026-09-03 | $123.8 | $121.0 | $2.79 | 1,511,168.0 | +1.42% |
| 2026-09-02 | $121.5 | $119.8 | $1.77 | 1,147,675.0 | +0.86% |
| 2026-09-01 | $124.6 | $119.6 | $4.97 | 1,123,951.0 | -3.47% |
| 2026-08-31 | $126.0 | $124.1 | $1.87 | 925,534.0 | -1.00% |
| 2026-08-28 | $127.0 | $125.0 | $1.95 | 768,367.0 | -0.37% |
| 2026-08-27 | $127.8 | $126.3 | $1.54 | 750,833.0 | -0.83% |
| 2026-08-26 | $128.4 | $126.7 | $1.72 | 864,044.0 | +0.33% |
| 2026-08-25 | $128.4 | $126.6 | $1.80 | 611,606.0 | -0.22% |
Canadian National Railway Co 주식 (CNI) 연도별 가격 이력
이 심층 분석에서는 Canadian National Railway Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canadian National Railway Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canadian National Railway Co 주식 (CNI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $124.6 | $116.7 | $7.86 | 20,030,484.0 | -5.80% |
| 2026-08 | $130.1 | $124.1 | $5.99 | 20,543,469.0 | -1.94% |
| 2026-07 | $131.6 | $119.1 | $12.41 | 32,122,408.0 | +6.69% |
| 2026-06 | $122.5 | $112.5 | $9.98 | 33,455,573.0 | +0.58% |
| 2026-05 | $119.9 | $108.9 | $10.97 | 21,921,062.0 | +5.73% |
| 2026-04 | $115.8 | $102.5 | $13.25 | 29,735,530.0 | +9.11% |
| 2026-03 | $113.1 | $97.98 | $15.10 | 38,991,162.0 | -8.40% |
| 2026-02 | $112.5 | $94.06 | $18.42 | 38,507,692.0 | +16.60% |
| 2026-01 | $101.8 | $96.14 | $5.71 | 26,801,241.0 | -2.66% |
Canadian National Railway Co 주식 (CNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.2 | $94.60 | $5.64 | 29,371,427.0 | +3.57% |
| 2025-11 | $98.18 | $90.74 | $7.44 | 25,574,285.0 | -0.02% |
| 2025-10 | $99.55 | $92.71 | $6.84 | 32,043,128.0 | +1.71% |
| 2025-09 | $97.89 | $91.07 | $6.82 | 37,848,062.0 | -2.56% |
| 2025-08 | $97.50 | $92.05 | $5.45 | 34,690,769.0 | +3.56% |
| 2025-07 | $107.2 | $93.19 | $13.99 | 34,784,790.0 | -10.18% |
| 2025-06 | $106.8 | $100.9 | $5.93 | 30,153,352.0 | -0.86% |
| 2025-05 | $108.7 | $95.34 | $13.40 | 27,678,495.0 | +8.39% |
| 2025-04 | $101.4 | $91.65 | $9.71 | 30,516,228.0 | -0.66% |
| 2025-03 | $102.8 | $93.64 | $9.16 | 28,124,657.0 | -3.85% |
| 2025-02 | $104.5 | $98.69 | $5.82 | 25,433,320.0 | -3.01% |
| 2025-01 | $107.6 | $99.33 | $8.23 | 26,237,068.0 | +2.96% |
Canadian National Railway Co 주식 (CNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.7 | $98.96 | $12.71 | 24,582,097.0 | -9.77% |
| 2024-11 | $114.1 | $105.3 | $8.85 | 24,564,504.0 | +3.49% |
| 2024-10 | $117.4 | $107.9 | $9.54 | 29,436,344.0 | -7.88% |
| 2024-09 | $121.1 | $113.0 | $8.07 | 23,825,989.0 | -0.57% |
| 2024-08 | $119.3 | $109.2 | $10.14 | 19,568,813.0 | +1.79% |
| 2024-07 | $124.0 | $111.8 | $12.11 | 23,837,581.0 | -2.01% |
| 2024-06 | $127.9 | $115.2 | $12.65 | 27,195,003.0 | -7.23% |
| 2024-05 | $129.2 | $120.1 | $9.10 | 18,255,092.0 | +4.85% |
| 2024-04 | $132.3 | $121.4 | $10.90 | 23,021,660.0 | -7.80% |
| 2024-03 | $134.0 | $126.5 | $7.54 | 19,558,972.0 | +1.56% |
| 2024-02 | $132.1 | $124.5 | $7.64 | 18,218,009.0 | +4.55% |
| 2024-01 | $127.4 | $122.2 | $5.20 | 23,619,181.0 | -1.27% |
1.62%
1.12%
자본화:
|
볼륨(24시간):