Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CNI	124.48	125.60	124.20	125.23	0.52	847,446	6,415	108.29	133.67
2024-04-25	Z	CNI	122.26	125.90	121.68	124.78	1.851	1,450,389	8,314	108.83	140.81
2024-04-24	Z	CNI	130.34	130.60	122.20	122.86	-6.60	2,433,798	14,880	120.20	128.31
2024-04-23	Z	CNI	129.44	130.63	128.98	129.40	0.03	1,617,684	7,805	125.40	130.60
2024-04-22	Z	CNI	128.20	129.93	127.91	129.32	1.66	1,531,660	6,189	123.44	130.60
2024-04-19	Z	CNI	127.29	128.845	127.09	127.65	0.47	740,901	4,414	122.41	146.81
2024-04-18	Z	CNI	127.58	127.92	126.44	127.16	0.13	713,047	5,401	125.35	128.00
2024-04-17	Z	CNI	127.90	128.105	125.10	127.03	-0.23	1,014,291	7,076	125.35	131.35
2024-04-16	Z	CNI	128.15	128.48	127.07	127.28	-1.54	691,326	4,738	127.28	139.34
2024-04-15	Z	CNI	129.875	130.12	128.00	128.79	0.34	724,718	4,943	125.00	139.44
2024-04-12	Z	CNI	128.50	129.00	127.64	128.45	-0.96	767,929	4,907	127.65	139.37
2024-04-11	Z	CNI	131.56	132.27	128.92	129.43	-1.82	802,044	5,653	116.60	146.81
2024-04-10	Z	CNI	130.81	131.59	129.40	131.26	0.31	1,160,752	6,896	119.35	133.98
2024-04-09	Z	CNI	131.14	131.62	129.46	130.99	0.50	851,265	6,095	125.00	143.77
2024-04-08	Z	CNI	129.17	130.87	129.17	130.50	0.78	1,093,963	7,060	128.78	142.53
2024-04-05	Z	CNI	129.00	130.20	128.455	129.74	0.74	1,311,855	5,281	128.30	146.81
2024-04-04	Z	CNI	131.35	131.7618	128.50	129.00	-1.57	1,353,307	4,959	115.23	146.81
2024-04-03	Z	CNI	129.68	131.69	129.68	130.57	0.295	693,705	4,322	128.57	142.25
2024-04-02	Z	CNI	130.84	131.76	129.94	130.28	-1.25	809,891	6,164	128.37	144.57
2024-04-01	Z	CNI	131.98	131.98	130.875	131.52	-0.21	738,978	5,329	128.89	134.15
2024-03-29	Z	CNI	131.75	132.73	131.40	131.71	0.05	0	0	128.28	134.00
2024-03-28	Z	CNI	131.75	132.73	131.40	131.71	0.05	786,867	5,395	128.28	134.00
2024-03-27	Z	CNI	130.70	131.69	130.48	131.65	1.45	683,969	5,783	128.28	132.00
2024-03-26	Z	CNI	129.99	131.02	129.89	130.17	0.40	895,753	5,438	128.09	139.49
2024-03-25	Z	CNI	131.70	131.78	129.69	129.78	-2.02	1,032,437	5,893	127.98	207.96
2024-03-22	Z	CNI	133.00	133.105	131.52	131.83	-1.03	620,700	4,709	117.85	144.53
2024-03-21	Z	CNI	132.01	134.02	131.83	132.83	0.92	1,438,883	7,750	132.83	137.57
2024-03-20	Z	CNI	128.89	131.99	128.89	131.88	2.8075	697,945	6,663	127.66	143.35
2024-03-19	Z	CNI	129.69	130.46	129.01	129.05	-1.06	777,569	5,324	127.63	131.00
2024-03-18	Z	CNI	129.33	130.51	127.35	130.08	1.40	1,301,553	6,301	80.06	131.66
2024-03-15	Z	CNI	127.83	129.01	127.665	128.62	0.4575	839,023	5,448	128.00	146.54
2024-03-14	Z	CNI	130.18	130.22	127.405	128.18	-2.195	812,690	5,027	128.13	131.66
2024-03-13	Z	CNI	129.99	130.52	129.53	130.36	0.37	620,293	4,769	128.00	130.50
2024-03-12	Z	CNI	128.50	130.17	128.42	129.96	1.24	655,098	4,806	128.00	174.95
2024-03-11	Z	CNI	128.34	128.8684	127.48	128.77	0.05	682,408	5,268	128.77	130.00
2024-03-08	Z	CNI	129.59	129.87	128.28	128.72	-0.30	688,122	4,953	125.50	130.00
2024-03-07	Z	CNI	127.59	129.33	127.20	129.05	2.11	841,994	4,854	124.86	128.89
2024-03-06	Z	CNI	129.80	129.87	126.48	126.95	-2.027	2,481,227	7,740	111.91	141.11
2024-03-05	Z	CNI	129.75	130.47	129.30	129.59	-0.05	1,871,735	5,508	116.86	142.55
2024-03-04	Z	CNI	130.43	130.43	128.71	129.66	-0.68	1,069,507	6,737	129.60	207.40
2024-03-01	Z	CNI	129.40	131.18	129.2194	130.31	0.62	762,561	5,275	128.13	208.51
2024-02-29	Z	CNI	130.05	130.19	129.385	129.69	-0.10	788,311	4,785	117.52	141.11
2024-02-28	Z	CNI	130.79	130.90	129.52	129.75	-1.595	980,358	5,804	125.50	142.20
2024-02-27	Z	CNI	131.28	131.85	130.67	131.34	-0.285	810,814	4,730	117.55	135.99
2024-02-26	Z	CNI	131.10	132.095	130.67	131.61		798,395	5,480	125.50	151.21
2024-02-23	Z	CNI	131.75	132.12	131.1501	131.61	0.19	681,187	4,674	131.13	134.87
2024-02-22	Z	CNI	130.00	131.68	129.63	131.43	2.36	1,422,263	5,992	130.50	134.94
2024-02-21	Z	CNI	128.22	129.15	127.51	129.07	1.06	588,342	4,071	126.50	141.65
2024-02-20	Z	CNI	129.78	129.88	127.60	128.01	-1.81	1,038,922	5,923	128.01	141.65
2024-02-19	Z	CNI	129.59	130.53	129.19	129.85	-0.07	0	0	116.48	141.43
2024-02-16	Z	CNI	129.59	130.53	129.19	129.85	-0.07	514,409	3,761	116.48	141.43
2024-02-15	Z	CNI	128.90	129.96	128.86	129.91	1.015	766,297	5,839	116.70	134.94
2024-02-14	Z	CNI	126.12	128.89	125.92	128.86	3.34	1,734,380	8,985	115.49	142.79
2024-02-13	Z	CNI	126.61	127.00	124.96	125.53	-2.88	1,110,194	5,645	124.10	140.55
2024-02-12	Z	CNI	128.47	129.05	127.94	128.38	-0.19	618,640	4,222	127.48	142.20
2024-02-09	Z	CNI	128.47	129.00	127.91	128.57	0.39	768,789	5,096	127.48	142.20
2024-02-08	Z	CNI	129.06	129.19	128.05	128.19	-0.92	1,038,608	6,481	127.48	142.79
2024-02-07	Z	CNI	128.75	129.659	128.15	129.13	0.851	803,273	5,727	129.00	134.51
2024-02-06	Z	CNI	126.30	128.425	126.17	128.27	1.92	918,144	6,529	124.00	129.06
2024-02-05	Z	CNI	126.51	127.15	125.86	126.35	-0.36	766,118	5,555	125.30	138.96
2024-02-02	Z	CNI	126.67	127.06	125.20	126.70	-0.21	819,989	5,799	124.77	141.62
2024-02-01	Z	CNI	124.48	127.15	124.48	126.92	2.87	1,297,530	8,910	122.64	132.60
2024-01-31	Z	CNI	125.30	126.23	123.96	124.04	-1.00	1,153,518	7,008	114.00	138.30
2024-01-30	Z	CNI	123.73	125.55	123.615	125.02	0.93	937,194	6,441	114.00	142.36