Canadian National Railway Co（CNR.TO）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 168.00 | 168.38 | 166.24 | 168.21 | +0.45% | 2,999,374 |
| 2026-09-01 | 172.83 | 173.05 | 166.19 | 167.46 | -3.23% | 1,763,400 |
| 2026-08-31 | 174.72 | 174.87 | 172.12 | 173.05 | -1.15% | 1,818,900 |
| 2026-08-28 | 175.16 | 175.81 | 173.82 | 175.06 | -0.05% | 850,800 |
| 2026-08-27 | 176.27 | 177.16 | 175.04 | 175.15 | -1.03% | 657,300 |
| 2026-08-26 | 175.25 | 178.25 | 175.25 | 176.97 | +0.68% | 617,100 |
| 2026-08-25 | 176.14 | 177.69 | 175.35 | 175.77 | -0.44% | 1,559,315 |
| 2026-08-24 | 178.20 | 179.45 | 175.00 | 176.54 | -1.21% | 1,223,317 |
| 2026-08-21 | 177.58 | 179.09 | 177.01 | 178.70 | +1.05% | 1,058,700 |
| 2026-08-20 | 175.75 | 179.21 | 175.57 | 176.85 | +0.26% | 1,361,900 |
| 2026-08-19 | 176.08 | 178.38 | 175.44 | 176.40 | +0.30% | 1,190,300 |
| 2026-08-18 | 176.20 | 177.50 | 175.00 | 175.87 | +0.21% | 1,087,100 |
| 2026-08-17 | 174.82 | 177.00 | 174.74 | 175.51 | -0.20% | 1,517,100 |
| 2026-08-14 | 177.36 | 178.11 | 175.53 | 175.87 | -1.07% | 1,140,600 |
| 2026-08-13 | 177.09 | 178.54 | 177.08 | 177.78 | +1.01% | 1,507,100 |
| 2026-08-12 | 175.51 | 176.60 | 175.16 | 176.01 | +0.17% | 1,101,000 |
| 2026-08-11 | 174.52 | 176.07 | 174.44 | 175.72 | +0.79% | 1,582,100 |
| 2026-08-10 | 175.82 | 177.46 | 173.84 | 174.34 | -1.23% | 2,392,900 |
| 2026-08-07 | 176.70 | 177.95 | 175.73 | 176.52 | -0.43% | 1,856,600 |
| 2026-08-06 | 178.70 | 179.05 | 176.41 | 177.29 | -0.79% | 1,333,300 |
| 2026-08-05 | 179.27 | 179.59 | 177.11 | 178.71 | -0.19% | 1,035,200 |
| 2026-08-04 | 177.67 | 179.19 | 174.59 | 179.05 | +0.45% | 1,993,300 |
| 2026-07-31 | 177.80 | 179.66 | 177.32 | 178.25 | +0.10% | 1,445,000 |
| 2026-07-30 | 182.36 | 183.89 | 176.97 | 178.08 | -2.46% | 1,588,200 |
| 2026-07-29 | 182.83 | 183.14 | 181.42 | 182.57 | -0.19% | 1,713,600 |
| 2026-07-28 | 182.00 | 183.09 | 181.00 | 182.91 | +0.37% | 1,267,700 |
| 2026-07-27 | 184.20 | 184.60 | 180.89 | 182.24 | -0.37% | 1,370,800 |
| 2026-07-24 | 185.01 | 185.25 | 180.97 | 182.91 | -0.55% | 1,556,400 |
| 2026-07-23 | 180.66 | 184.83 | 180.01 | 183.92 | +2.05% | 1,789,000 |
| 2026-07-22 | 179.81 | 181.30 | 178.93 | 180.22 | +0.42% | 802,300 |
| 2026-07-21 | 178.65 | 179.93 | 176.23 | 179.46 | +0.76% | 923,500 |
| 2026-07-20 | 180.56 | 181.80 | 178.07 | 178.11 | -1.56% | 1,227,500 |
| 2026-07-17 | 180.41 | 181.52 | 179.33 | 180.94 | +0.43% | 1,530,500 |
| 2026-07-16 | 175.10 | 180.17 | 174.70 | 180.16 | +3.39% | 1,210,200 |
| 2026-07-15 | 175.20 | 175.84 | 173.25 | 174.26 | -0.75% | 1,138,600 |
| 2026-07-14 | 175.23 | 177.05 | 174.91 | 175.58 | -1.10% | 992,200 |
| 2026-07-13 | 177.80 | 178.40 | 176.32 | 177.53 | +0.76% | 1,162,600 |
| 2026-07-10 | 176.46 | 177.36 | 175.55 | 176.19 | +0.05% | 645,600 |
| 2026-07-09 | 173.49 | 177.11 | 173.49 | 176.10 | +1.31% | 988,300 |
| 2026-07-08 | 173.31 | 174.17 | 171.65 | 173.82 | -0.30% | 883,200 |
| 2026-07-07 | 173.50 | 174.57 | 172.47 | 174.34 | +0.98% | 1,156,400 |
| 2026-07-06 | 171.65 | 173.96 | 171.65 | 172.65 | +0.13% | 1,275,700 |
| 2026-07-03 | 172.84 | 173.76 | 172.30 | 172.43 | +0.13% | 493,446 |
| 2026-07-02 | 170.67 | 173.18 | 169.05 | 172.21 | +1.75% | 1,133,282 |
| 2026-06-30 | 170.67 | 170.99 | 168.99 | 169.25 | -0.92% | 2,315,272 |
| 2026-06-29 | 170.75 | 172.04 | 169.41 | 170.83 | -0.10% | 1,504,238 |
| 2026-06-26 | 170.58 | 171.48 | 169.60 | 171.00 | +0.12% | 1,563,050 |
| 2026-06-25 | 168.00 | 171.23 | 167.53 | 170.79 | +3.51% | 1,796,505 |
| 2026-06-24 | 164.37 | 166.89 | 164.11 | 165.00 | +1.06% | 1,293,939 |
| 2026-06-23 | 161.66 | 164.04 | 161.66 | 163.27 | +1.04% | 1,878,576 |
| 2026-06-22 | 160.19 | 162.87 | 160.19 | 161.59 | +1.16% | 2,883,361 |
| 2026-06-19 | 159.71 | 161.08 | 159.65 | 159.73 | -0.42% | 1,916,503 |
| 2026-06-18 | 160.76 | 162.57 | 159.09 | 160.40 | -0.35% | 1,240,416 |
| 2026-06-17 | 164.28 | 165.23 | 160.05 | 160.96 | -2.38% | 1,652,554 |
| 2026-06-16 | 164.47 | 165.77 | 163.74 | 164.88 | +0.37% | 1,693,092 |
| 2026-06-15 | 166.75 | 167.50 | 163.33 | 164.27 | -1.32% | 2,340,820 |
| 2026-06-12 | 165.08 | 167.21 | 164.80 | 166.47 | +0.90% | 2,288,385 |
| 2026-06-11 | 166.99 | 167.28 | 164.64 | 164.98 | -0.91% | 4,015,580 |
| 2026-06-10 | 167.60 | 167.99 | 165.67 | 166.50 | -0.82% | 2,958,481 |
| 2026-06-09 | 167.69 | 169.22 | 166.65 | 167.87 | -0.49% | 2,765,894 |
| 2026-06-08 | 167.46 | 169.90 | 167.30 | 168.70 | +0.45% | 1,223,038 |
| 2026-06-05 | 165.36 | 168.28 | 165.36 | 167.94 | +1.05% | 1,253,198 |
| 2026-06-04 | 167.17 | 168.62 | 165.01 | 166.20 | +0.14% | 2,436,999 |
| 2026-06-03 | 167.25 | 169.85 | 165.95 | 165.97 | -1.10% | 2,391,046 |
| 2026-06-02 | 165.05 | 168.36 | 164.73 | 167.82 | +1.62% | 2,213,722 |
| 2026-06-01 | 162.68 | 166.11 | 162.68 | 165.14 | +1.16% | 2,171,723 |
| 2026-05-29 | 164.32 | 165.45 | 162.96 | 163.25 | -0.35% | 3,256,169 |
| 2026-05-28 | 163.00 | 164.49 | 161.33 | 163.82 | -0.02% | 1,039,575 |
| 2026-05-27 | 160.90 | 164.28 | 160.50 | 163.86 | +1.99% | 1,984,278 |
| 2026-05-26 | 158.47 | 161.31 | 158.46 | 160.67 | +0.58% | 2,077,445 |
| 2026-05-25 | 158.99 | 159.75 | 157.82 | 159.75 | +1.24% | 415,719 |
| 2026-05-22 | 157.61 | 159.07 | 157.15 | 157.79 | +0.23% | 1,499,083 |
| 2026-05-21 | 157.08 | 158.95 | 156.44 | 157.43 | -0.20% | 1,520,886 |
| 2026-05-20 | 155.45 | 158.90 | 155.25 | 157.75 | +1.33% | 2,398,597 |
| 2026-05-19 | 154.50 | 156.18 | 153.71 | 155.68 | +1.15% | 1,439,534 |
| 2026-05-15 | 154.16 | 154.27 | 152.50 | 153.91 | -0.38% | 1,767,189 |
| 2026-05-14 | 153.65 | 155.80 | 153.59 | 154.50 | +0.71% | 1,600,764 |
| 2026-05-13 | 152.75 | 156.00 | 152.74 | 153.41 | +0.08% | 1,291,472 |
| 2026-05-12 | 151.92 | 153.30 | 149.95 | 153.29 | +1.29% | 2,526,043 |
| 2026-05-11 | 151.91 | 152.75 | 150.64 | 151.34 | -0.90% | 2,340,560 |
| 2026-05-08 | 151.41 | 152.75 | 151.00 | 152.71 | +0.91% | 1,368,808 |
| 2026-05-07 | 153.01 | 153.99 | 151.28 | 151.34 | -1.05% | 964,174 |
| 2026-05-06 | 151.11 | 154.05 | 150.46 | 152.94 | +2.05% | 1,078,308 |
| 2026-05-05 | 148.91 | 150.60 | 148.28 | 149.87 | +0.64% | 1,346,031 |
| 2026-05-04 | 151.71 | 152.07 | 148.38 | 148.92 | -2.15% | 1,108,889 |
| 2026-05-01 | 153.17 | 153.75 | 152.04 | 152.19 | -0.25% | 758,107 |
| 2026-04-30 | 147.82 | 153.02 | 147.82 | 152.57 | +3.15% | 1,388,504 |
| 2026-04-29 | 152.12 | 153.14 | 146.46 | 147.91 | -6.01% | 1,793,341 |
| 2026-04-28 | 157.57 | 158.25 | 156.58 | 157.36 | +0.40% | 1,274,093 |
| 2026-04-27 | 155.59 | 157.72 | 155.59 | 156.73 | +0.01% | 1,340,186 |
| 2026-04-24 | 155.67 | 157.49 | 155.50 | 156.71 | +0.31% | 934,996 |
| 2026-04-23 | 149.90 | 156.23 | 149.89 | 156.23 | +4.38% | 1,468,209 |
| 2026-04-22 | 151.73 | 151.93 | 149.33 | 149.68 | -0.76% | 651,907 |
| 2026-04-21 | 151.97 | 152.86 | 150.31 | 150.83 | -0.65% | 1,200,617 |
| 2026-04-20 | 151.33 | 152.16 | 150.18 | 151.82 | +0.44% | 836,267 |
| 2026-04-17 | 149.31 | 152.05 | 149.31 | 151.16 | +1.34% | 1,043,476 |
| 2026-04-16 | 150.90 | 151.64 | 148.95 | 149.16 | -1.20% | 1,279,666 |
| 2026-04-15 | 154.00 | 154.00 | 150.90 | 150.97 | -2.10% | 824,807 |
| 2026-04-14 | 152.52 | 154.35 | 152.06 | 154.21 | +0.86% | 686,023 |
| 2026-04-13 | 151.87 | 153.12 | 151.45 | 152.89 | +0.41% | 866,643 |
| 2026-04-10 | 152.35 | 154.00 | 151.46 | 152.26 | +0.11% | 1,115,488 |
| 2026-04-09 | 150.00 | 152.73 | 149.95 | 152.10 | +2.05% | 1,559,152 |
| 2026-04-08 | 149.33 | 151.77 | 148.37 | 149.04 | +1.22% | 1,817,151 |
| 2026-04-07 | 146.16 | 147.88 | 145.74 | 147.24 | +0.75% | 1,539,730 |
| 2026-04-06 | 144.17 | 146.66 | 143.98 | 146.15 | +0.84% | 2,159,686 |
| 2026-04-02 | 143.02 | 145.67 | 142.50 | 144.93 | +1.07% | 1,634,345 |
| 2026-04-01 | 143.53 | 144.94 | 142.60 | 143.39 | +0.15% | 874,226 |
| 2026-03-31 | 141.87 | 143.50 | 140.13 | 143.18 | +1.40% | 1,557,386 |
| 2026-03-30 | 141.51 | 143.10 | 140.98 | 141.20 | +0.27% | 2,381,937 |
| 2026-03-27 | 139.76 | 141.26 | 139.65 | 140.82 | +0.13% | 2,162,012 |
| 2026-03-26 | 140.27 | 141.96 | 139.30 | 140.64 | -0.04% | 1,798,557 |
| 2026-03-25 | 140.07 | 141.34 | 138.88 | 140.69 | +1.19% | 1,973,908 |
| 2026-03-24 | 137.04 | 140.57 | 136.57 | 139.03 | +0.50% | 951,341 |
| 2026-03-23 | 136.98 | 139.02 | 136.60 | 138.34 | +2.13% | 1,826,612 |
| 2026-03-20 | 135.43 | 137.39 | 134.40 | 135.45 | -0.49% | 3,593,047 |
| 2026-03-19 | 137.35 | 137.65 | 135.06 | 136.12 | -1.18% | 2,051,396 |
| 2026-03-18 | 139.63 | 140.90 | 137.40 | 137.75 | -1.43% | 1,102,517 |
| 2026-03-17 | 145.54 | 145.54 | 139.54 | 139.75 | -3.84% | 1,494,887 |
| 2026-03-16 | 145.03 | 146.36 | 143.43 | 145.33 | +0.92% | 2,164,452 |
| 2026-03-13 | 142.27 | 144.55 | 141.94 | 144.01 | +1.77% | 1,769,141 |
| 2026-03-12 | 143.38 | 144.98 | 141.12 | 141.50 | -1.87% | 4,646,777 |
| 2026-03-11 | 144.20 | 145.22 | 144.06 | 144.20 | -0.25% | 2,729,417 |
| 2026-03-10 | 144.75 | 146.24 | 143.88 | 144.56 | -1.41% | 1,641,002 |
| 2026-03-09 | 142.86 | 147.12 | 140.90 | 146.63 | +1.03% | 1,887,936 |
| 2026-03-06 | 147.71 | 148.98 | 144.34 | 145.13 | -3.23% | 2,517,004 |
| 2026-03-05 | 149.20 | 150.56 | 148.26 | 149.98 | -0.79% | 1,271,359 |
| 2026-03-04 | 151.54 | 152.52 | 150.28 | 151.18 | -0.51% | 4,048,951 |
| 2026-03-03 | 153.19 | 153.80 | 149.25 | 151.95 | -1.66% | 3,787,344 |
| 2026-03-02 | 151.72 | 154.63 | 151.27 | 154.51 | +0.94% | 1,536,097 |
| 2026-02-27 | 150.25 | 153.33 | 150.15 | 153.07 | +1.46% | 3,426,317 |
| 2026-02-26 | 149.43 | 151.16 | 149.25 | 150.86 | +1.17% | 2,791,380 |
| 2026-02-25 | 152.19 | 152.49 | 148.86 | 149.12 | -2.20% | 2,963,440 |
| 2026-02-24 | 150.60 | 152.55 | 150.27 | 152.48 | +1.13% | 2,097,999 |
| 2026-02-23 | 152.00 | 152.50 | 150.31 | 150.78 | -0.27% | 3,139,265 |
| 2026-02-20 | 149.87 | 151.82 | 149.60 | 151.19 | +0.84% | 1,149,648 |
| 2026-02-19 | 147.00 | 150.16 | 146.39 | 149.93 | +1.48% | 1,466,350 |
| 2026-02-18 | 148.20 | 148.32 | 146.24 | 147.75 | -0.09% | 2,044,116 |
| 2026-02-17 | 146.74 | 150.15 | 146.74 | 147.89 | +1.00% | 2,593,709 |
| 2026-02-13 | 145.39 | 146.64 | 143.98 | 146.42 | +0.35% | 1,525,250 |
| 2026-02-12 | 144.56 | 146.25 | 143.47 | 145.91 | +1.19% | 2,588,890 |
| 2026-02-11 | 144.50 | 145.54 | 143.44 | 144.20 | +0.30% | 2,487,067 |
| 2026-02-10 | 140.10 | 145.25 | 139.51 | 143.77 | +2.59% | 2,856,686 |
| 2026-02-09 | 138.58 | 140.33 | 137.07 | 140.14 | +1.15% | 1,219,517 |
| 2026-02-06 | 137.48 | 138.55 | 136.86 | 138.55 | +1.08% | 1,405,568 |
| 2026-02-05 | 134.38 | 137.47 | 134.38 | 137.07 | +1.36% | 2,413,246 |
| 2026-02-04 | 132.25 | 136.84 | 132.00 | 135.23 | +2.73% | 2,017,119 |
| 2026-02-03 | 131.35 | 132.77 | 130.01 | 131.64 | +0.65% | 1,941,740 |
| 2026-02-02 | 130.05 | 131.05 | 128.44 | 130.79 | -0.15% | 1,951,803 |
| 2026-01-30 | 137.00 | 137.59 | 130.82 | 130.99 | -3.80% | 2,490,722 |
| 2026-01-29 | 133.58 | 136.42 | 133.50 | 136.17 | +1.85% | 2,436,134 |
| 2026-01-28 | 136.08 | 136.47 | 133.58 | 133.70 | -2.07% | 1,764,663 |
| 2026-01-27 | 136.95 | 137.28 | 135.80 | 136.52 | -0.34% | 1,436,639 |
| 2026-01-26 | 136.78 | 137.67 | 136.20 | 136.98 | +0.15% | 805,168 |
| 2026-01-23 | 138.00 | 138.64 | 136.64 | 136.78 | -0.81% | 864,014 |
| 2026-01-22 | 138.22 | 138.67 | 137.39 | 137.90 | +0.36% | 643,528 |
| 2026-01-21 | 135.22 | 138.36 | 134.95 | 137.41 | +2.21% | 1,100,416 |
| 2026-01-20 | 138.66 | 139.37 | 134.30 | 134.44 | -3.52% | 1,702,386 |
| 2026-01-19 | 138.17 | 139.44 | 137.11 | 139.34 | +0.04% | 452,754 |
| 2026-01-16 | 137.77 | 139.31 | 136.87 | 139.28 | +0.94% | 1,274,040 |
| 2026-01-15 | 135.80 | 138.08 | 135.34 | 137.98 | +1.77% | 1,146,447 |
| 2026-01-14 | 135.09 | 136.20 | 135.04 | 135.58 | +0.32% | 1,239,186 |
| 2026-01-13 | 137.32 | 137.55 | 134.70 | 135.15 | -1.62% | 1,003,577 |
| 2026-01-12 | 137.26 | 138.30 | 136.34 | 137.37 | -0.23% | 1,235,618 |
| 2026-01-09 | 138.47 | 139.14 | 137.06 | 137.69 | -0.15% | 915,158 |
| 2026-01-08 | 134.00 | 137.91 | 133.95 | 137.89 | +2.90% | 1,453,366 |
| 2026-01-07 | 139.20 | 140.50 | 133.90 | 134.00 | -3.60% | 1,271,578 |
| 2026-01-06 | 136.85 | 139.19 | 136.28 | 139.00 | +1.64% | 2,001,617 |
| 2026-01-05 | 137.85 | 138.03 | 135.46 | 136.76 | -0.74% | 779,138 |
| 2026-01-02 | 135.74 | 138.20 | 135.72 | 137.78 | +1.50% | 688,945 |
| 2025-12-31 | 136.50 | 136.75 | 135.67 | 135.75 | -0.25% | 596,027 |
| 2025-12-30 | 135.91 | 137.35 | 135.88 | 136.09 | -0.12% | 1,079,282 |
| 2025-12-29 | 134.62 | 136.62 | 134.62 | 136.25 | +0.96% | 1,327,000 |
| 2025-12-24 | 135.11 | 135.45 | 134.50 | 134.95 | -0.21% | 473,744 |
| 2025-12-23 | 135.06 | 135.50 | 134.41 | 135.24 | +0.10% | 990,611 |
| 2025-12-22 | 136.43 | 136.43 | 134.58 | 135.10 | -0.29% | 1,472,068 |
| 2025-12-19 | 137.45 | 137.45 | 135.30 | 135.49 | -1.23% | 2,830,357 |
| 2025-12-18 | 134.33 | 137.93 | 134.33 | 137.18 | +2.13% | 1,521,257 |
| 2025-12-17 | 133.45 | 134.97 | 132.86 | 134.32 | +0.67% | 1,522,010 |
| 2025-12-16 | 135.19 | 135.51 | 133.32 | 133.42 | -1.51% | 1,359,080 |
| 2025-12-15 | 134.89 | 135.97 | 134.59 | 135.46 | +0.56% | 2,206,836 |
| 2025-12-12 | 134.90 | 135.65 | 134.50 | 134.71 | -0.14% | 1,104,344 |
| 2025-12-11 | 136.10 | 136.54 | 134.50 | 134.90 | -0.49% | 2,338,203 |
| 2025-12-10 | 134.62 | 136.20 | 133.85 | 135.56 | +0.13% | 4,376,457 |
| 2025-12-09 | 135.43 | 136.70 | 135.15 | 135.38 | -0.60% | 2,258,052 |
| 2025-12-08 | 135.88 | 138.12 | 135.70 | 136.20 | +0.31% | 1,335,606 |
| 2025-12-05 | 137.75 | 137.76 | 135.47 | 135.78 | -1.28% | 1,408,127 |
| 2025-12-04 | 138.20 | 138.55 | 136.84 | 137.54 | -0.11% | 2,354,352 |
| 2025-12-03 | 134.50 | 138.25 | 134.29 | 137.69 | +2.59% | 3,278,069 |
| 2025-12-02 | 134.29 | 134.81 | 132.35 | 134.21 | +0.30% | 1,478,124 |
| 2025-12-01 | 133.37 | 135.69 | 132.89 | 133.81 | -0.01% | 951,525 |
| 2025-11-28 | 133.52 | 134.48 | 132.70 | 133.83 | +1.52% | 963,592 |
| 2025-11-27 | 132.37 | 132.65 | 131.75 | 131.82 | -0.16% | 292,138 |
| 2025-11-26 | 131.17 | 132.38 | 130.55 | 132.03 | +1.03% | 939,557 |
| 2025-11-25 | 129.25 | 130.69 | 129.15 | 130.69 | +2.04% | 1,559,191 |
| 2025-11-24 | 131.10 | 131.22 | 128.05 | 128.08 | -2.31% | 4,160,759 |
| 2025-11-21 | 130.68 | 131.64 | 130.20 | 131.11 | +0.97% | 1,410,810 |
| 2025-11-20 | 131.82 | 132.61 | 129.77 | 129.85 | -1.29% | 1,075,634 |
| 2025-11-19 | 131.23 | 131.62 | 130.47 | 131.55 | +0.15% | 832,424 |
| 2025-11-18 | 132.94 | 133.13 | 131.25 | 131.35 | -2.04% | 1,346,993 |
| 2025-11-17 | 133.99 | 135.42 | 133.50 | 134.09 | -0.53% | 1,594,887 |
| 2025-11-14 | 135.01 | 135.71 | 133.50 | 134.81 | -0.49% | 1,357,640 |
| 2025-11-13 | 136.47 | 137.42 | 135.46 | 135.48 | -1.19% | 1,157,126 |
| 2025-11-12 | 134.63 | 137.25 | 134.33 | 137.11 | +1.99% | 1,219,555 |
| 2025-11-11 | 132.41 | 134.53 | 132.41 | 134.43 | +1.46% | 713,617 |
| 2025-11-10 | 133.44 | 133.68 | 132.44 | 132.50 | -0.61% | 1,551,793 |
| 2025-11-07 | 133.04 | 133.36 | 131.47 | 133.31 | -0.12% | 1,241,555 |
| 2025-11-06 | 135.87 | 136.00 | 133.24 | 133.47 | -1.50% | 1,341,675 |
| 2025-11-05 | 135.07 | 136.29 | 134.87 | 135.50 | +0.41% | 1,173,510 |
| 2025-11-04 | 133.73 | 135.10 | 131.98 | 134.94 | +0.40% | 1,311,604 |
| 2025-11-03 | 134.59 | 134.65 | 132.50 | 134.40 | -0.07% | 1,073,412 |
| 2025-10-31 | 136.36 | 139.50 | 133.93 | 134.49 | +3.02% | 2,199,695 |
| 2025-10-30 | 130.00 | 131.51 | 129.76 | 130.55 | +0.50% | 1,177,013 |
| 2025-10-29 | 131.76 | 131.93 | 129.32 | 129.90 | -1.58% | 1,878,570 |
| 2025-10-28 | 133.49 | 133.49 | 131.59 | 131.99 | -0.51% | 844,509 |
| 2025-10-27 | 133.91 | 134.00 | 132.10 | 132.66 | -0.58% | 1,377,036 |
| 2025-10-24 | 134.23 | 134.42 | 132.92 | 133.43 | -0.61% | 945,723 |
| 2025-10-23 | 134.43 | 135.07 | 133.78 | 134.25 | -0.13% | 1,367,288 |
| 2025-10-22 | 133.65 | 136.44 | 133.20 | 134.43 | +0.92% | 1,196,091 |
| 2025-10-21 | 133.75 | 134.78 | 133.11 | 133.20 | -0.46% | 972,576 |
| 2025-10-20 | 135.11 | 135.25 | 133.35 | 133.81 | -0.18% | 639,817 |
| 2025-10-17 | 132.18 | 135.20 | 132.10 | 134.05 | +0.80% | 1,429,723 |
| 2025-10-16 | 136.40 | 136.85 | 132.95 | 132.99 | -2.52% | 1,760,228 |
| 2025-10-15 | 135.00 | 136.65 | 134.26 | 136.43 | +1.37% | 1,913,240 |
| 2025-10-14 | 133.34 | 134.84 | 132.87 | 134.58 | +1.77% | 1,956,303 |
| 2025-10-10 | 135.10 | 136.05 | 131.86 | 132.24 | -1.28% | 1,043,381 |
| 2025-10-09 | 134.76 | 135.16 | 133.67 | 133.96 | -0.41% | 1,198,724 |
| 2025-10-08 | 134.99 | 135.00 | 133.32 | 134.51 | -0.55% | 1,447,291 |
| 2025-10-07 | 134.99 | 135.36 | 133.44 | 135.25 | +0.35% | 1,750,546 |
| 2025-10-06 | 134.82 | 134.95 | 133.59 | 134.78 | +0.22% | 2,038,672 |
| 2025-10-03 | 131.71 | 134.50 | 131.70 | 134.49 | +2.01% | 1,357,303 |
| 2025-10-02 | 131.20 | 132.06 | 130.94 | 131.84 | +0.07% | 1,128,952 |
| 2025-10-01 | 131.70 | 131.99 | 130.87 | 131.75 | +0.39% | 892,831 |
| 2025-09-30 | 130.74 | 131.32 | 129.34 | 131.24 | +0.38% | 1,214,645 |
| 2025-09-29 | 129.73 | 132.13 | 129.65 | 130.74 | +1.05% | 1,547,202 |
| 2025-09-26 | 129.28 | 129.55 | 127.94 | 129.38 | +0.45% | 1,529,010 |
| 2025-09-25 | 127.36 | 130.11 | 127.32 | 128.80 | +0.58% | 2,789,964 |
| 2025-09-24 | 127.55 | 128.36 | 126.96 | 128.06 | +0.42% | 2,621,651 |
| 2025-09-23 | 127.52 | 128.17 | 127.10 | 127.52 | +0.27% | 1,234,359 |
| 2025-09-22 | 128.15 | 128.50 | 127.10 | 127.18 | -1.15% | 3,349,159 |
| 2025-09-19 | 128.77 | 129.72 | 128.35 | 128.66 | -0.26% | 4,063,847 |
| 2025-09-18 | 130.56 | 131.02 | 128.76 | 129.00 | -1.01% | 1,381,835 |
| 2025-09-17 | 131.69 | 132.60 | 129.83 | 130.32 | -0.93% | 1,395,313 |
| 2025-09-16 | 131.35 | 131.95 | 130.40 | 131.54 | +0.21% | 1,537,902 |
| 2025-09-15 | 129.65 | 131.30 | 129.49 | 131.27 | +1.45% | 2,258,332 |
| 2025-09-12 | 130.53 | 130.59 | 129.16 | 129.39 | -0.40% | 1,633,765 |
| 2025-09-11 | 129.60 | 130.04 | 126.11 | 129.91 | +1.37% | 2,966,320 |
| 2025-09-10 | 130.59 | 130.59 | 127.78 | 128.15 | -0.85% | 3,386,329 |
| 2025-09-09 | 132.33 | 132.33 | 129.00 | 129.25 | -1.76% | 3,120,761 |
| 2025-09-08 | 132.97 | 133.27 | 130.89 | 131.57 | -1.64% | 4,061,024 |
| 2025-09-05 | 133.54 | 135.20 | 133.23 | 133.76 | -0.05% | 2,169,403 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+9.50%）。最弱月份：3月（-4.56%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Canadian National Railway Co（CNR.TO）最新收盘价是多少？
2026-09-02 收于 168.21，来自Closelook数据湖的每日价格记录。
CNR.TO 的52周最高价和最低价是多少？
过去52周最高 185.25、最低 126.11（截至 2026-09-02）。
Canadian National Railway Co 历史上最强和最弱的月份是哪个？
历史上，CNR.TO 最强的日历月份是2月（平均 +9.50%），最弱的是3月（平均 -4.56%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的420根日线计算。