CN stock overview

Xtrackers MSCI All China Equity

CN IPO: 2014-04-30
30.15 (+1.00%)
442M market cap
2,219 trading days in total
CN Latest trading day: 2023-02-23

NYSE Arca

CN stock Buy and Hold Potential More info

INVESTMENT at 2014-04-30 open

CN open price was $25.00

1,000.00

Click to edit

HOLDING TIME

2218 trading days

8 years 301 days

TODAY'S WORTH — including dividends (7)

As of 2023-02-23 close price ($30.15)

1,622.68

Click to edit

ROI: +62.27% (1.62x) – ANNU: +5.64% (1.06x)

CN Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	7	0.79%	reintroduced	2020-12-18

CN Stock Splits

We don't have any infomation about CN stock splits.
It seems that CN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CN Latest trading days

This table contains the list of 500 latest trading days of CN.
Trading dates ranges from 2018-02-20 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		36.29	0.04	-0.08	2,060,681	36.29	36.37	36.19	0.53	-0.01	-0.07
2219	2023-02-23	30.15	0.12	-0.40	1,438	30.46	30.46	30.15	1.02	-1.02	0.00
2218	2023-02-22	30.27	0.11	-0.36	7,859	30.41	30.46	30.27	0.62	-0.46	0.63
2217	2023-02-21	30.38	0.02	-0.07	16,512	30.45	30.58	30.30	0.92	-0.23	0.10
2216	2023-02-17	30.40	0.56	-1.81	4,499	30.49	30.49	30.27	0.72	-0.30	0.16
2215	2023-02-16	30.96	0.20	-0.64	421	30.88	30.96	30.88	0.26	0.26	-1.52
2214	2023-02-15	31.16	0.23	-0.73	5,609	31.05	31.16	31.05	0.35	0.35	-0.90
2213	2023-02-14	31.39	0.22	-0.70	1,051	31.48	31.48	31.29	0.60	-0.29	-1.08
2212	2023-02-13	31.61	0.49	1.57	402	31.49	31.61	31.49	0.38	0.38	-0.41
2211	2023-02-10	31.12	0.04	-0.13	10,300	31.34	31.36	31.12	0.77	-0.70	1.19
2210	2023-02-08	31.16	0.25	-0.80	17	31.16	31.16	31.16	0.00	0.00	0.58
2209	2023-02-07	31.41	0.14	0.45	793	31.38	31.41	31.29	0.38	0.10	-0.80
2208	2023-02-06	31.27	0.39	-1.23	1,421	31.01	31.27	31.01	0.84	0.84	0.35
2207	2023-02-03	31.66	0.65	-2.01	9,394	31.80	31.92	31.66	0.82	-0.44	-2.05
2206	2023-02-02	32.31	0.50	-1.52	1,061	32.62	32.62	32.31	0.95	-0.95	-1.58
2205	2023-02-01	32.81	0.59	1.83	625	32.56	32.87	32.55	0.98	0.77	-0.58
2204	2023-01-31	32.22	0.19	-0.59	422	32.09	32.22	32.09	0.41	0.41	1.06
2203	2023-01-30	32.41	1.05	-3.14	259	32.46	32.46	32.41	0.15	-0.15	-0.99
2202	2023-01-26	33.46	0.48	1.46	515	33.33	33.46	33.33	0.39	0.39	-2.99
2201	2023-01-25	32.98	0.12	0.37	39	32.98	32.98	32.98	0.00	0.00	1.06
2200	2023-01-24	32.86	0.03	-0.09	452	32.78	32.86	32.78	0.24	0.24	0.37
2199	2023-01-23	32.89	0.27	0.83	1,252	32.89	33.05	32.89	0.49	0.00	-0.33
2198	2023-01-20	32.62	0.57	1.78	3,072	32.44	32.62	32.35	0.83	0.55	0.83
2197	2023-01-19	32.05	0.36	1.14	2,494	31.99	32.13	31.93	0.63	0.19	1.22
2196	2023-01-18	31.69	0.19	-0.60	1,403	31.76	31.76	31.69	0.22	-0.22	0.95
2195	2023-01-17	31.88	0.29	-0.90	195	31.88	31.88	31.88	0.00	0.00	-0.38
2194	2023-01-13	32.17	0.54	1.71	401	31.87	32.17	31.87	0.94	0.94	-0.90
2193	2023-01-12	31.63	0.08	-0.25	51	31.63	31.63	31.63	0.00	0.00	0.76
2192	2023-01-11	31.71	0.18	0.57	155	31.72	31.72	31.71	0.03	-0.03	-0.25
2191	2023-01-10	31.53	0.22	0.70	152	31.29	31.53	31.29	0.77	0.77	0.60
2190	2023-01-09	31.31	0.17	0.55	164	31.67	31.67	31.31	1.14	-1.14	-0.06
2189	2023-01-06	31.14	0.30	0.97	118	31.12	31.14	31.12	0.06	0.06	1.70
2188	2023-01-05	30.84	0.21	0.69	1,496	30.76	30.84	30.73	0.36	0.26	0.91
2187	2023-01-04	30.63	1.12	3.80	231	30.63	30.63	30.63	0.00	0.00	0.42
2186	2023-01-03	29.51	0.66	2.29	298	29.52	29.52	29.51	0.03	-0.03	3.80
2185	2022-12-30	28.85	0.21	-0.72	2,176	29.08	29.08	28.77	1.07	-0.79	2.32
2184	2022-12-29	29.06	0.46	1.61	1,513	28.92	29.08	28.92	0.55	0.48	0.07
2183	2022-12-28	28.60	0.61	-2.09	6,750	29.05	29.13	28.57	1.93	-1.55	1.12
2182	2022-12-27	29.21	0.99	3.51	7,385	28.92	29.42	28.90	1.80	1.00	-0.55
2181	2022-12-23	28.22	0.09	-0.32	3,333	28.56	28.29	28.22	0.25	-1.19	2.48
2180	2022-12-22	28.31	0.29	-1.01	2,188	28.67	28.31	28.31	0.00	-1.26	0.88
2179	2022-12-21	28.60	0.28	0.99	2,820	28.54	28.61	28.49	0.42	0.21	0.24
2178	2022-12-20	28.32	0.27	-0.94	3,470	28.49	28.49	28.19	1.05	-0.60	0.78
2177	2022-12-19	28.59	0.28	-0.97	5,637	28.75	28.76	28.53	0.80	-0.56	-0.35
2176	2022-12-16	28.87	0.49	-1.67	1,996	29.09	29.09	28.87	0.76	-0.76	-0.42
2175	2022-12-15	29.36	0.42	-1.41	2,156	29.65	29.65	29.26	1.32	-0.98	-0.92
2174	2022-12-14	29.78	0.11	0.37	2,384	29.67	29.80	29.67	0.44	0.37	-0.44
2173	2022-12-13	29.67	0.17	0.58	600	29.65	29.67	29.65	0.07	0.07	0.00
2172	2022-12-12	29.50	0.25	-0.84	1,924	29.45	29.50	29.45	0.17	0.17	0.51
2171	2022-12-09	29.75	0.11	-0.37	270	29.91	29.91	29.75	0.53	-0.53	-1.01
2170	2022-12-08	29.86	0.49	1.67	191	29.86	29.86	29.86	0.00	0.00	0.17
2169	2022-12-07	29.37	0.28	-0.94	214	29.26	29.37	29.26	0.38	0.38	1.67
2168	2022-12-06	29.65	0.34	1.16	1,279	29.80	29.80	29.52	0.94	-0.50	-1.32
2167	2022-12-05	29.31	0.01	-0.03	1,495	29.80	29.80	29.30	1.68	-1.64	1.67
2166	2022-12-02	29.32	0.58	2.02	65	29.32	29.32	29.32	0.00	0.00	1.64
2165	2022-12-01	28.74	0.15	-0.52	44	28.74	28.74	28.74	0.00	0.00	2.02
2164	2022-11-30	28.89	1.06	3.81	303	28.86	28.89	28.78	0.38	0.10	-0.52
2163	2022-11-29	27.83	1.10	4.12	5,507	27.68	27.83	27.68	0.54	0.54	3.70
2162	2022-11-28	26.73	0.08	0.30	3	26.73	26.73	26.73	0.00	0.00	3.55
2161	2022-11-25	26.65	0.44	-1.62	3	26.65	26.65	26.65	0.00	0.00	0.30
2160	2022-11-23	27.09	0.16	0.59	608	27.08	27.09	27.08	0.04	0.04	-1.62
2159	2022-11-22	26.93	0.15	-0.55	55	26.93	26.93	26.93	0.00	0.00	0.56
2158	2022-11-21	27.08	0.37	-1.35	3,354	27.14	27.23	27.06	0.63	-0.22	-0.55
2157	2022-11-18	27.45	0.50	-1.79	233	27.50	27.50	27.45	0.18	-0.18	-1.13
2156	2022-11-17	27.95	0.24	0.87	5,486	27.26	27.95	27.25	2.57	2.53	-1.61
2155	2022-11-16	27.71	0.51	-1.81	919	27.99	27.99	27.71	1.00	-1.00	-1.62
2154	2022-11-15	28.22	1.02	3.75	260	28.08	28.22	28.08	0.50	0.50	-0.82
2153	2022-11-14	27.20	0.14	0.52	5,022	27.17	27.26	27.17	0.33	0.11	3.24
2152	2022-11-11	27.06	0.70	2.66	1,916	26.94	27.06	26.94	0.45	0.45	0.41
2151	2022-11-10	26.36	1.20	4.77	15,423	26.01	26.36	25.87	1.88	1.35	2.20
2150	2022-11-09	25.16	0.80	-3.08	2,321	25.28	25.28	25.16	0.47	-0.47	3.38
2149	2022-11-08	25.96	0.07	-0.27	202	25.93	25.96	25.93	0.12	0.12	-2.62
2148	2022-11-07	26.03	0.18	-0.69	4,424	26.34	26.34	25.94	1.52	-1.18	-0.38
2147	2022-11-04	26.21	1.63	6.63	1,458	26.09	26.21	25.93	1.07	0.46	0.50
2146	2022-11-03	24.58	0.28	1.15	579	24.43	24.58	24.43	0.61	0.61	6.14
2145	2022-11-02	24.30	0.15	0.62	1,307	24.40	24.61	24.30	1.27	-0.41	0.53
2144	2022-11-01	24.15	0.86	3.69	2,672	24.40	24.44	24.15	1.19	-1.02	1.04
2143	2022-10-31	23.29	0.45	-1.90	5,200	23.33	23.40	23.29	0.47	-0.17	4.77
2142	2022-10-28	23.74	0.65	-2.67	360	23.70	23.74	23.70	0.17	0.17	-1.73
2141	2022-10-27	24.39	0.61	-2.44	9,575	24.57	24.67	24.39	1.14	-0.73	-2.83
2140	2022-10-26	25.00	0.83	3.43	12,821	24.42	25.00	24.42	2.38	2.38	-1.72
2139	2022-10-25	24.17	0.25	1.05	5,021	24.20	24.20	24.09	0.45	-0.12	1.03
2138	2022-10-24	23.92	1.82	-7.07	1,890	24.13	24.13	23.54	2.45	-0.87	1.17
2137	2022-10-21	25.74	0.20	0.78	643	25.66	25.74	25.64	0.39	0.31	-6.25
2136	2022-10-20	25.54	0.07	0.27	2,499	25.52	25.85	25.52	1.29	0.08	0.47
2135	2022-10-19	25.47	0.83	-3.16	2,112	25.77	25.77	25.47	1.16	-1.16	0.20
2134	2022-10-18	26.30	0.10	-0.38	13,139	26.60	26.61	26.23	1.43	-1.13	-2.02
2133	2022-10-17	26.40	0.54	2.09	950	26.31	26.45	26.31	0.53	0.34	0.76
2132	2022-10-14	25.86	0.06	-0.23	3,247	26.24	26.24	25.86	1.45	-1.45	1.74
2131	2022-10-13	25.92	0.05	0.19	7,192	25.30	25.93	25.30	2.49	2.45	1.23
2130	2022-10-12	25.87	0.04	0.15	5,116	25.86	26.00	25.83	0.66	0.04	-2.20
2129	2022-10-11	25.83	0.38	-1.45	2,486	25.82	25.83	25.81	0.08	0.04	0.12
2128	2022-10-10	26.21	0.92	-3.39	942	26.50	26.50	26.19	1.17	-1.09	-1.49
2127	2022-10-07	27.13	0.64	-2.30	5	27.13	27.13	27.13	0.00	0.00	-2.32
2126	2022-10-06	27.77	0.22	-0.79	112	27.94	27.99	27.77	0.79	-0.61	-2.30
2125	2022-10-05	27.99	0.13	0.47	105	27.96	27.99	27.96	0.11	0.11	-0.18
2124	2022-10-04	27.86	0.91	3.38	1,536	27.96	27.97	27.86	0.39	-0.36	0.36
2123	2022-10-03	26.95	0.15	0.56	484	26.79	26.95	26.65	1.12	0.60	3.75
2122	2022-09-30	26.80	0.28	-1.03	2,518	26.89	26.90	26.78	0.45	-0.33	-0.04
2121	2022-09-29	27.08	0.41	-1.49	190	27.01	27.08	27.01	0.26	0.26	-0.70
2120	2022-09-28	27.49	0.11	0.40	3,713	27.09	27.49	27.00	1.81	1.48	-1.75
2119	2022-09-27	27.38	0.01	-0.04	6,691	27.55	27.67	27.38	1.05	-0.62	-1.06
2118	2022-09-26	27.39	0.01	0.04	1,335	27.38	27.39	27.32	0.26	0.04	0.58
2117	2022-09-23	27.38	0.52	-1.86	1,847	27.37	27.38	27.29	0.33	0.04	0.00
2116	2022-09-22	27.90	0.14	-0.50	1,059	28.00	28.00	27.85	0.54	-0.36	-1.90
2115	2022-09-21	28.04	0.54	-1.89	570	28.41	28.41	28.04	1.30	-1.30	-0.14
2114	2022-09-20	28.58	0.16	-0.56	2,447	28.74	28.74	28.58	0.56	-0.56	-0.59
2113	2022-09-19	28.74	0.06	0.21	330	28.74	28.74	28.74	0.00	0.00	0.00
2112	2022-09-16	28.68	0.60	-2.05	862	28.89	28.89	28.67	0.76	-0.73	0.21
2111	2022-09-15	29.28	0.36	-1.21	8,102	29.41	29.46	29.25	0.71	-0.44	-1.33
2110	2022-09-14	29.64	0.02	-0.07	5,202	29.65	29.67	29.64	0.10	-0.03	-0.78
2109	2022-09-13	29.66	0.77	-2.53	794	29.90	29.90	29.66	0.80	-0.80	-0.03
2108	2022-09-12	30.43	0.30	1.00	134	30.32	30.43	30.32	0.36	0.36	-1.74
2107	2022-09-09	30.13	0.45	1.52	312	30.21	30.21	30.13	0.26	-0.26	0.63
2106	2022-09-08	29.68	0.27	-0.90	43	29.68	29.68	29.68	0.00	0.00	1.79
2105	2022-09-07	29.95	0.35	1.18	220	29.60	29.95	29.60	1.18	1.18	-0.90
2104	2022-09-06	29.60	0.33	-1.10	3,189	29.79	29.80	29.60	0.67	-0.64	0.00
2103	2022-09-02	29.93	0.37	-1.22	3,393	30.08	30.12	29.93	0.63	-0.50	-0.47
2102	2022-09-01	30.30	0.20	-0.66	14	30.30	30.30	30.30	0.00	0.00	-0.73
2101	2022-08-31	30.50	0.28	0.93	16	30.50	30.50	30.50	0.00	0.00	-0.66
2100	2022-08-30	30.22	0.52	-1.69	1,999	30.24	30.27	30.22	0.17	-0.07	0.93
2099	2022-08-29	30.74	0.22	-0.71	0	30.74	30.74	30.74	0.00	0.00	-1.63
2098	2022-08-26	30.96	0.30	-0.96	2,448	31.60	31.82	30.96	2.72	-2.03	-0.71
2097	2022-08-25	31.26	0.78	2.56	3,409	30.88	31.26	30.85	1.33	1.23	1.09
2096	2022-08-24	30.48	0.24	-0.78	5,731	30.17	30.48	30.14	1.13	1.03	1.31
2095	2022-08-23	30.72	0.06	0.20	3,829	30.68	30.72	30.68	0.13	0.13	-1.79
2094	2022-08-22	30.66	0.11	0.36	580	30.65	30.68	30.65	0.10	0.03	0.07
2093	2022-08-19	30.55	0.34	-1.10	7,837	30.67	30.67	30.34	1.08	-0.39	0.33
2092	2022-08-18	30.89	0.25	-0.80	1,043	30.81	30.89	30.81	0.26	0.26	-0.71
2091	2022-08-17	31.14	0.04	0.13	1,734	31.06	31.25	31.06	0.61	0.26	-1.06
2090	2022-08-16	31.10	0.05	-0.16	305	31.06	31.10	31.06	0.13	0.13	-0.13
2089	2022-08-15	31.15	0.27	-0.86	218	31.17	31.17	31.15	0.06	-0.06	-0.29
2088	2022-08-12	31.42	0.17	0.54	1,477	31.15	31.42	31.15	0.87	0.87	-0.80
2087	2022-08-11	31.25	0.36	1.17	8,155	31.23	31.56	31.22	1.09	0.06	-0.32
2086	2022-08-10	30.89	0.01	0.03	103	30.84	30.89	30.84	0.16	0.16	1.10
2085	2022-08-09	30.88	0.06	-0.19	3,354	30.87	30.88	30.87	0.03	0.03	-0.13
2084	2022-08-08	30.94	0.06	-0.19	78	30.94	30.94	30.94	0.00	0.00	-0.23
2083	2022-08-05	31.00	0.00	0.00	2,529	30.90	31.00	30.87	0.42	0.32	-0.19
2082	2022-08-04	31.00	0.30	0.98	6,055	31.19	31.19	30.95	0.77	-0.61	-0.32
2081	2022-08-03	30.70	0.02	-0.07	221	30.58	30.70	30.58	0.39	0.39	1.60
2080	2022-08-02	30.72	0.17	-0.55	2,682	30.51	30.84	30.50	1.11	0.69	-0.46
2079	2022-08-01	30.89	0.31	-0.99	2,168	30.96	30.99	30.89	0.32	-0.23	-1.23
2078	2022-07-29	31.20	0.60	-1.89	20,860	31.09	31.26	31.02	0.77	0.35	-0.77
2077	2022-07-28	31.80	0.25	-0.78	2,223	31.92	31.92	31.76	0.50	-0.38	-2.23
2076	2022-07-27	32.05	0.24	0.75	1,386	31.96	32.05	31.96	0.28	0.28	-0.41
2075	2022-07-26	31.81	0.02	-0.06	1,466	32.07	32.08	31.81	0.84	-0.81	0.47
2074	2022-07-25	31.83	0.05	0.16	11,463	31.75	31.83	31.75	0.25	0.25	0.75
2073	2022-07-22	31.78	0.47	-1.46	74	31.78	31.78	31.78	0.00	0.00	-0.09
2072	2022-07-21	32.25	0.03	0.09	204	32.08	32.25	32.08	0.53	0.53	-1.46
2071	2022-07-20	32.22	0.17	-0.52	842	32.30	32.34	32.22	0.37	-0.25	-0.43
2070	2022-07-19	32.39	0.23	0.72	1,692	32.27	32.39	32.27	0.37	0.37	-0.28
2069	2022-07-18	32.16	0.38	1.20	3,690	32.26	32.40	32.16	0.74	-0.31	0.34
2068	2022-07-15	31.78	0.33	-1.03	13,669	31.75	31.79	31.33	1.45	0.09	1.51
2067	2022-07-14	32.11	0.32	-0.99	2,325	32.14	32.14	32.11	0.09	-0.09	-1.12
2066	2022-07-13	32.43	0.02	0.06	361	32.17	32.43	32.17	0.81	0.81	-0.89
2065	2022-07-12	32.41	0.28	-0.86	725	32.38	32.41	32.36	0.15	0.09	-0.74
2064	2022-07-11	32.69	1.15	-3.40	2,081	32.98	32.98	32.69	0.88	-0.88	-0.95
2063	2022-07-08	33.84	0.28	-0.82	564	33.77	33.84	33.72	0.36	0.21	-2.54
2062	2022-07-07	34.12	0.58	1.73	143	34.12	34.12	34.12	0.00	0.00	-1.03
2061	2022-07-06	33.54	0.54	-1.58	2,122	33.71	33.72	33.37	1.04	-0.50	1.73
2060	2022-07-05	34.08	0.01	0.03	415	34.08	34.08	34.08	0.00	0.00	-1.09
2059	2022-07-01	34.07	0.02	-0.06	778	34.05	34.07	34.05	0.06	0.06	0.03
2058	2022-06-30	34.09	0.29	0.86	336	33.83	34.09	33.83	0.77	0.77	-0.12
2057	2022-06-29	33.80	0.20	-0.59	2,534	33.79	33.80	33.79	0.03	0.03	0.09
2056	2022-06-28	34.00	0.03	0.09	455	34.32	34.38	34.00	1.11	-0.93	-0.62
2055	2022-06-27	33.97	0.15	0.44	1,717	34.21	34.21	33.97	0.70	-0.70	1.03
2054	2022-06-24	33.82	0.70	2.11	4,207	33.47	33.82	33.47	1.05	1.05	1.15
2053	2022-06-23	33.12	0.55	1.69	33	33.12	33.12	33.12	0.00	0.00	1.06
2052	2022-06-22	32.57	0.47	-1.42	1,689	32.54	32.57	32.54	0.09	0.09	1.69
2051	2022-06-21	33.04	0.61	1.88	364	33.08	33.08	33.04	0.12	-0.12	-1.51
2050	2022-06-17	32.43	0.45	1.41	3,047	32.41	32.45	32.38	0.22	0.06	2.00
2049	2022-06-16	31.98	0.84	-2.56	290	31.98	31.98	31.98	0.00	0.00	1.34
2048	2022-06-15	32.82	0.71	2.21	500	32.49	32.84	32.49	1.08	1.02	-2.56
2047	2022-06-14	32.11	0.79	2.52	810	32.07	32.11	32.07	0.12	0.12	1.18
2046	2022-06-13	31.32	1.02	-3.15	39	31.32	31.32	31.32	0.00	0.00	2.39
2045	2022-06-10	32.34	0.18	0.56	563	32.38	32.38	32.19	0.59	-0.12	-3.15
2044	2022-06-09	32.16	1.00	-3.02	4,056	32.64	32.64	32.16	1.47	-1.47	0.68
2043	2022-06-08	33.16	0.57	1.75	35	33.16	33.16	33.16	0.00	0.00	-1.57
2042	2022-06-07	32.59	0.50	1.56	18	32.59	32.59	32.59	0.00	0.00	1.75
2041	2022-06-06	32.09	0.63	2.00	1,516	32.03	32.09	32.03	0.19	0.19	1.56
2040	2022-06-03	31.46	0.37	-1.16	17	31.46	31.46	31.46	0.00	0.00	1.81
2039	2022-06-02	31.83	0.82	2.64	165	31.25	31.83	31.25	1.86	1.86	-1.16
2038	2022-06-01	31.01	0.28	-0.89	553	31.06	31.09	31.01	0.26	-0.16	0.77
2037	2022-05-31	31.29	0.97	3.20	1,784	31.51	31.51	31.29	0.70	-0.70	-0.74
2036	2022-05-27	30.32	0.07	0.23	13,627	30.36	30.36	30.22	0.46	-0.13	3.92
2035	2022-05-26	30.25	0.60	2.02	623	30.22	30.25	30.09	0.53	0.10	0.36
2034	2022-05-25	29.65	0.22	0.75	744	29.65	29.65	29.48	0.57	0.00	1.92
2033	2022-05-24	29.43	1.00	-3.29	3,720	29.45	29.59	29.43	0.54	-0.07	0.75
2032	2022-05-23	30.43	0.04	-0.13	2,984	30.45	30.45	30.43	0.07	-0.07	-3.22
2031	2022-05-20	30.47	0.25	0.83	851	30.77	30.77	30.16	1.98	-0.97	-0.07
2030	2022-05-19	30.22	0.77	2.61	496	30.25	30.25	30.19	0.20	-0.10	1.82
2029	2022-05-18	29.45	0.67	-2.22	462	29.67	29.67	29.45	0.74	-0.74	2.72
2028	2022-05-17	30.12	0.70	2.38	37	30.12	30.12	30.12	0.00	0.00	-1.49
2027	2022-05-16	29.42	0.07	-0.24	74	29.42	29.42	29.42	0.00	0.00	2.38
2026	2022-05-13	29.49	0.74	2.57	8,353	29.06	29.49	29.06	1.48	1.48	-0.24
2025	2022-05-12	28.75	0.00	0.00	448	28.86	28.86	28.58	0.97	-0.38	1.08
2024	2022-05-11	28.75	0.11	0.38	1,259	29.16	29.28	28.75	1.82	-1.41	0.38
2023	2022-05-10	28.64	0.38	1.34	484	28.44	28.64	28.43	0.74	0.70	1.82
2022	2022-05-09	28.26	0.82	-2.82	2,288	28.62	28.63	28.24	1.36	-1.26	0.64
2021	2022-05-06	29.08	0.70	-2.35	1,121	29.27	29.27	29.03	0.82	-0.65	-1.58
2020	2022-05-05	29.78	1.19	-3.84	679	29.84	29.84	29.66	0.60	-0.20	-1.71
2019	2022-05-04	30.97	0.15	0.49	442	30.41	30.97	30.41	1.84	1.84	-3.65
2018	2022-05-03	30.82	0.38	1.25	0	30.82	30.82	30.82	0.00	0.00	-1.33
2017	2022-05-02	30.44	0.03	0.10	1,378	30.41	30.44	30.27	0.56	0.10	1.25
2016	2022-04-29	30.41	0.91	3.08	4,440	30.75	30.88	30.41	1.53	-1.11	0.00
2015	2022-04-28	29.50	0.13	0.44	671	29.17	29.50	29.36	0.48	1.13	4.24
2014	2022-04-27	29.37	0.97	3.42	9,265	29.37	29.49	29.22	0.92	0.00	-0.68
2013	2022-04-26	28.40	0.51	-1.76	752	28.48	28.50	28.40	0.35	-0.28	3.42
2012	2022-04-25	28.91	1.10	-3.67	4,511	28.73	28.91	28.72	0.66	0.63	-1.49
2011	2022-04-22	30.01	0.04	0.13	547	30.29	30.29	29.99	0.99	-0.92	-4.27
2010	2022-04-21	29.97	1.02	-3.29	9,216	30.53	30.53	29.93	1.97	-1.83	1.07
2009	2022-04-20	30.99	0.75	-2.36	5,455	31.41	31.41	30.99	1.34	-1.34	-1.48
2008	2022-04-19	31.74	0.24	-0.75	3,356	31.51	31.74	31.47	0.86	0.73	-1.04
2007	2022-04-18	31.98	0.18	-0.56	1,829	31.75	32.00	31.75	0.79	0.72	-1.47
2006	2022-04-15	32.16	0.00	0.00	530	32.20	32.22	32.16	0.19	-0.12	-1.27
2005	2022-04-14	32.16	0.13	-0.40	530	32.20	32.22	32.16	0.19	-0.12	0.12
2004	2022-04-13	32.29	0.29	0.91	42	32.29	32.29	32.29	0.00	0.00	-0.28
2003	2022-04-12	32.00	0.18	0.57	91	32.00	32.00	32.00	0.00	0.00	0.91
2002	2022-04-11	31.82	0.87	-2.66	5,680	31.94	31.98	31.82	0.50	-0.38	0.57
2001	2022-04-08	32.69	0.06	0.18	313	32.49	32.69	32.49	0.62	0.62	-2.29
2000	2022-04-07	32.63	0.44	-1.33	439	32.68	32.68	32.50	0.55	-0.15	-0.43
1999	2022-04-06	33.07	0.33	-0.99	1,571	32.98	33.07	32.98	0.27	0.27	-1.18
1998	2022-04-05	33.40	0.68	-2.00	836	33.78	33.78	33.40	1.12	-1.12	-1.26
1997	2022-04-04	34.08	0.67	2.01	1,583	33.91	34.08	33.86	0.65	0.50	-0.88
1996	2022-04-01	33.41	0.78	2.39	949	33.54	33.54	33.37	0.51	-0.39	1.50
1995	2022-03-31	32.63	0.77	-2.31	244	32.63	32.63	32.63	0.00	0.00	2.79
1994	2022-03-30	33.40	0.37	1.12	1,865	33.39	33.66	33.39	0.81	0.03	-2.31
1993	2022-03-29	33.03	0.35	1.07	239	33.17	33.17	33.03	0.42	-0.42	1.09
1992	2022-03-28	32.68	0.11	0.34	696	32.50	32.68	32.44	0.74	0.55	1.50
1991	2022-03-25	32.57	0.61	-1.84	3,192	32.46	32.58	32.42	0.49	0.34	-0.21
1990	2022-03-24	33.18	0.19	-0.57	345	33.18	33.18	33.18	0.00	0.00	-2.17
1989	2022-03-23	33.37	0.13	-0.39	7,414	33.22	33.37	33.18	0.57	0.45	-0.57
1988	2022-03-22	33.50	0.74	2.26	548	33.49	33.61	33.49	0.36	0.03	-0.84
1987	2022-03-21	32.76	0.88	-2.62	556	32.93	32.93	32.57	1.09	-0.52	2.23
1986	2022-03-18	33.64	1.07	3.29	949	32.95	33.64	32.95	2.09	2.09	-2.11
1985	2022-03-17	32.57	0.82	-2.46	1,073	32.33	32.57	32.33	0.74	0.74	1.17
1984	2022-03-16	33.39	4.46	15.42	24,278	31.87	33.39	32.50	2.79	4.77	-3.17
1983	2022-03-15	28.93	0.75	-2.53	15,095	28.70	29.18	28.70	1.67	0.80	10.16
1982	2022-03-14	29.68	1.76	-5.60	1,029	30.10	30.38	29.65	2.43	-1.40	-3.30
1981	2022-03-11	31.44	0.88	-2.72	1,238	31.76	31.81	31.43	1.20	-1.01	-4.26
1980	2022-03-10	32.32	0.66	-2.00	349	32.24	32.32	32.32	0.00	0.25	-1.73
1979	2022-03-09	32.98	0.18	0.55	18,326	32.79	32.98	32.67	0.95	0.58	-2.24
1978	2022-03-08	32.80	0.47	-1.41	21,063	32.75	32.98	32.80	0.55	0.15	-0.03
1977	2022-03-07	33.27	1.21	-3.51	2,250	33.78	33.27	33.27	0.00	-1.51	-1.56
1976	2022-03-04	34.48	0.64	-1.82	1,107	34.54	34.54	34.43	0.32	-0.17	-2.03
1975	2022-03-03	35.12	0.71	-1.98	1,078	35.34	35.38	35.10	0.79	-0.62	-1.65
1974	2022-03-02	35.83	0.10	-0.28	1,045	35.53	35.83	35.53	0.84	0.84	-1.37
1973	2022-03-01	35.93	0.17	-0.47	1,374	36.14	35.93	35.93	0.00	-0.58	-1.11
1972	2022-02-28	36.10	0.13	-0.36	408	36.12	36.10	36.10	0.00	-0.06	0.11
1971	2022-02-25	36.23	0.32	0.89	1,369	35.82	36.23	36.03	0.56	1.14	-0.30
1970	2022-02-24	35.91	0.31	-0.86	2,122	35.20	35.91	35.15	2.16	2.02	-0.25
1969	2022-02-23	36.22	0.22	-0.60	91	36.57	36.22	36.22	0.00	-0.96	-2.82
1968	2022-02-22	36.44	0.66	-1.78	1,935	36.57	36.44	36.44	0.00	-0.36	0.36
1967	2022-02-18	37.10	0.32	-0.86	187	37.21	37.10	37.10	0.00	-0.30	-1.43
1966	2022-02-17	37.42	0.22	-0.58	25	37.33	37.42	37.42	0.00	0.24	-0.56
1965	2022-02-16	37.64	0.14	0.37	4,223	37.33	37.68	37.33	0.94	0.83	-0.82
1964	2022-02-15	37.50	0.81	2.21	15,057	37.22	37.51	37.19	0.86	0.75	-0.45
1963	2022-02-14	36.69	0.34	-0.92	16,447	36.77	36.81	36.38	1.17	-0.22	1.44
1962	2022-02-11	37.03	0.69	-1.83	156	37.50	37.03	37.03	0.00	-1.25	-0.70
1961	2022-02-10	37.72	0.22	-0.58	1,971	38.00	37.95	37.64	0.82	-0.74	-0.58
1960	2022-02-09	37.94	0.84	2.26	1,957	37.85	37.94	37.84	0.26	0.24	0.16
1959	2022-02-08	37.10	0.07	0.19	3,318	37.05	37.17	37.05	0.32	0.13	2.02
1958	2022-02-07	37.03	0.10	-0.27	515	37.04	37.07	37.03	0.11	-0.03	0.05
1957	2022-02-05	37.13	0.00	0.00	488	37.24	37.24	37.12	0.32	-0.30	-0.24
1956	2022-02-04	37.13	0.16	0.43	488	37.24	37.24	37.13	0.30	-0.30	0.30
1955	2022-02-03	36.97	0.17	-0.46	746	37.00	36.98	36.97	0.03	-0.08	0.73
1954	2022-02-02	37.14	0.00	0.00	4,689	37.48	37.14	36.94	0.53	-0.91	-0.38
1953	2022-02-01	37.14	0.02	0.05	13,526	37.32	37.22	37.14	0.21	-0.48	0.92
1952	2022-01-31	37.12	1.09	3.03	1,364	36.97	37.12	37.12	0.00	0.41	0.54
1951	2022-01-28	36.03	0.32	-0.88	378	35.92	36.03	35.92	0.31	0.31	2.61
1950	2022-01-27	36.35	0.78	-2.10	1,355	36.49	36.52	36.35	0.47	-0.38	-1.18
1949	2022-01-26	37.13	0.30	-0.80	393	37.50	37.50	37.13	0.99	-0.99	-1.72
1948	2022-01-25	37.43	0.42	-1.11	3,131	37.32	37.43	37.25	0.48	0.29	0.19
1947	2022-01-24	37.85	0.28	-0.73	1,799	37.53	37.85	37.42	1.15	0.85	-1.40
1946	2022-01-21	38.13	0.63	-1.63	685	38.51	38.51	38.12	1.01	-0.99	-1.57
1945	2022-01-20	38.76	0.64	1.68	218	39.25	39.25	38.76	1.25	-1.25	-0.64
1944	2022-01-19	38.12	0.03	0.08	636	38.16	38.16	38.12	0.10	-0.10	2.96
1943	2022-01-18	38.09	0.03	-0.08	2,676	37.86	38.17	37.86	0.82	0.61	0.18
1942	2022-01-14	38.12	0.07	0.18	158	38.09	38.12	38.09	0.08	0.08	-0.68
1941	2022-01-13	38.05	1.02	-2.61	1,544	38.53	38.53	38.05	1.25	-1.25	0.11
1940	2022-01-12	39.07	0.74	1.93	26,399	38.95	39.08	38.75	0.85	0.31	-1.38
1939	2022-01-11	38.33	0.51	1.35	235	38.23	38.33	38.23	0.26	0.26	1.62
1938	2022-01-10	37.82	0.07	0.19	480	37.81	37.82	37.73	0.24	0.03	1.08
1937	2022-01-07	37.75	0.37	0.99	2,114	37.62	37.85	37.62	0.61	0.35	0.16
1936	2022-01-06	37.38	0.16	0.43	2,485	37.45	37.54	37.27	0.72	-0.19	0.64
1935	2022-01-05	37.22	0.74	-1.95	1,507	37.52	37.67	37.22	1.20	-0.80	0.62
1934	2022-01-04	37.96	0.54	-1.40	2,128	38.08	38.09	37.89	0.53	-0.32	-1.16
1933	2022-01-03	38.50	0.06	-0.16	2,779	38.23	38.50	38.23	0.71	0.71	-1.09
1932	2021-12-31	38.56	0.06	-0.16	1,061	38.76	38.76	38.56	0.52	-0.52	-0.86
1931	2021-12-30	38.62	0.96	2.55	137,333	38.02	38.67	37.99	1.79	1.58	0.36
1930	2021-12-29	37.66	0.58	-1.52	1,958	37.83	37.83	37.59	0.63	-0.45	0.96
1929	2021-12-28	38.24	0.20	-0.52	2,278	38.23	38.24	38.23	0.03	0.03	-1.07
1928	2021-12-27	38.44	0.18	-0.47	5,595	38.31	38.63	38.31	0.84	0.34	-0.55
1927	2021-12-23	38.62	0.30	0.78	1,600	38.58	38.65	38.58	0.18	0.10	-0.80
1926	2021-12-22	38.32	0.04	-0.10	1,368	38.20	38.32	38.15	0.45	0.31	0.68
1925	2021-12-21	38.36	0.77	2.05	635	38.16	38.36	38.16	0.52	0.52	-0.42
1924	2021-12-20	37.59	0.63	-1.65	2,214	37.74	37.74	37.45	0.77	-0.40	1.52
1923	2021-12-17	38.22	1.31	-3.31	73,083	38.12	38.22	38.10	0.31	0.26	-1.26
1922	2021-12-16	39.53	0.11	0.28	8,485	39.52	39.55	39.49	0.15	0.03	-3.57
1921	2021-12-15	39.42	0.63	-1.57	516	39.27	39.42	39.27	0.38	0.38	0.25
1920	2021-12-14	40.05	0.16	-0.40	162	40.05	40.05	40.05	0.00	0.00	-1.95
1919	2021-12-13	40.21	0.34	-0.84	13,268	40.21	40.23	40.15	0.20	0.00	-0.40
1918	2021-12-10	40.55	0.06	-0.15	2,450	40.57	40.57	40.47	0.25	-0.05	-0.84
1917	2021-12-09	40.61	0.04	0.10	805	40.65	40.66	40.59	0.17	-0.10	-0.10
1916	2021-12-08	40.57	0.55	1.37	235	40.46	40.57	40.46	0.27	0.27	0.20
1915	2021-12-07	40.02	0.32	0.81	1,192	40.05	40.05	40.02	0.07	-0.07	1.10
1914	2021-12-06	39.70	0.44	1.12	1,712	39.40	39.70	39.40	0.76	0.76	0.88
1913	2021-12-03	39.26	0.51	-1.28	713	39.09	39.26	39.09	0.43	0.43	0.36
1912	2021-12-02	39.77	0.11	0.28	695	40.12	40.12	39.77	0.87	-0.87	-1.71
1911	2021-12-01	39.66	0.25	-0.63	782	40.09	40.09	39.66	1.07	-1.07	1.16
1910	2021-11-30	39.91	0.10	-0.25	1,192	39.76	39.91	39.72	0.48	0.38	0.45
1909	2021-11-29	40.01	0.08	-0.20	81	40.01	40.01	40.01	0.00	0.00	-0.62
1908	2021-11-26	40.09	0.83	-2.03	525	40.28	40.28	40.09	0.47	-0.47	-0.20
1907	2021-11-24	40.92	0.13	0.32	544	40.85	40.92	40.76	0.39	0.17	-1.56
1906	2021-11-23	40.79	0.23	-0.56	48	40.79	40.79	40.79	0.00	0.00	0.15
1905	2021-11-22	41.02	0.07	-0.17	875	41.20	41.26	41.02	0.58	-0.44	-0.56
1904	2021-11-19	41.09	0.25	0.61	483	41.25	41.25	41.09	0.39	-0.39	0.27
1903	2021-11-18	40.84	0.84	-2.02	499	40.95	40.95	40.82	0.32	-0.27	1.00
1902	2021-11-17	41.68	0.18	-0.43	188	41.68	41.68	41.68	0.00	0.00	-1.75
1901	2021-11-16	41.86	0.25	0.60	484	41.86	41.87	41.86	0.02	0.00	-0.43
1900	2021-11-15	41.61	0.26	-0.62	1,119	41.85	41.85	41.61	0.57	-0.57	0.60
1899	2021-11-12	41.87	0.02	0.05	886	41.82	41.94	41.70	0.57	0.12	-0.05
1898	2021-11-11	41.85	1.02	2.50	3,000	41.89	41.89	41.82	0.17	-0.10	-0.07
1897	2021-11-10	40.83	0.16	0.39	906	41.00	41.00	40.78	0.54	-0.41	2.60
1896	2021-11-09	40.67	0.29	-0.71	1,397	40.79	40.79	40.67	0.29	-0.29	0.81
1895	2021-11-08	40.96	0.37	0.91	1,274	40.84	40.96	40.81	0.37	0.29	-0.42
1894	2021-11-05	40.59	0.48	-1.17	25	40.59	40.59	40.59	0.00	0.00	0.62
1893	2021-11-04	41.07	0.07	-0.17	399	41.04	41.07	41.04	0.07	0.07	-1.17
1892	2021-11-03	41.14	0.30	0.73	647	40.91	41.14	40.86	0.68	0.56	-0.24
1891	2021-11-02	40.84	0.91	-2.18	2,018	41.18	41.18	40.84	0.83	-0.83	0.17
1890	2021-11-01	41.75	0.45	1.09	365	41.70	41.75	41.66	0.22	0.12	-1.37
1889	2021-10-29	41.30	0.46	-1.10	114,045	41.43	41.56	41.30	0.63	-0.31	0.97
1888	2021-10-28	41.76	0.02	-0.05	506	41.65	41.76	41.65	0.26	0.26	-0.79
1887	2021-10-27	41.78	0.48	-1.14	541	42.04	42.04	41.78	0.62	-0.62	-0.31
1886	2021-10-26	42.26	0.64	-1.49	407	42.64	42.64	42.26	0.89	-0.89	-0.52
1885	2021-10-25	42.90	0.23	0.54	42	42.90	42.90	42.90	0.00	0.00	-0.61
1884	2021-10-22	42.67	0.05	0.12	476	43.05	43.05	42.67	0.88	-0.88	0.54
1883	2021-10-21	42.62	0.07	-0.16	5,173	42.49	42.73	42.49	0.56	0.31	1.01
1882	2021-10-20	42.69	0.10	-0.23	816	42.80	42.80	42.69	0.26	-0.26	-0.47
1881	2021-10-19	42.79	0.98	2.34	1,282	42.33	42.79	42.33	1.09	1.09	0.02
1880	2021-10-18	41.81	0.08	0.19	1,244	41.60	41.83	41.60	0.55	0.50	1.24
1879	2021-10-15	41.73	0.32	0.77	262	41.73	41.73	41.73	0.00	0.00	-0.31
1878	2021-10-14	41.41	0.29	-0.70	1,417	41.29	41.41	41.28	0.31	0.29	0.77
1877	2021-10-13	41.70	0.94	2.31	219	41.67	41.70	41.67	0.07	0.07	-0.98
1876	2021-10-12	40.76	0.31	-0.75	20	40.76	40.76	40.76	0.00	0.00	2.23
1875	2021-10-11	41.07	0.16	-0.39	280	41.46	41.46	41.07	0.94	-0.94	-0.75
1874	2021-10-08	41.23	0.41	1.00	1,063	41.17	41.27	41.17	0.24	0.15	0.56
1873	2021-10-07	40.82	1.24	3.13	247	40.81	40.91	40.81	0.25	0.02	0.86
1872	2021-10-06	39.58	0.07	-0.18	7,168	39.35	39.58	39.30	0.71	0.58	3.11
1871	2021-10-05	39.65	0.32	0.81	559	39.56	39.72	39.56	0.40	0.23	-0.76
1870	2021-10-04	39.33	0.68	-1.70	6,598	39.43	39.43	39.23	0.51	-0.25	0.58
1869	2021-10-01	40.01	0.42	-1.04	646	40.02	40.02	39.82	0.50	-0.02	-1.45
1868	2021-09-30	40.43	0.56	1.40	4,775	40.44	40.46	40.30	0.40	-0.02	-1.01
1867	2021-09-29	39.87	0.44	-1.09	3,022	40.21	40.25	39.87	0.95	-0.85	1.43
1866	2021-09-28	40.31	0.21	-0.52	515	40.23	40.31	40.23	0.20	0.20	-0.25
1865	2021-09-27	40.52	0.41	1.02	10	40.52	40.52	40.52	0.00	0.00	-0.72
1864	2021-09-24	40.11	0.61	-1.50	2,240	40.16	40.16	40.07	0.22	-0.12	1.02
1863	2021-09-23	40.72	0.02	-0.05	1,007	40.53	40.72	40.53	0.47	0.47	-1.38
1862	2021-09-22	40.74	1.04	2.62	175	40.74	40.74	40.74	0.00	0.00	-0.52
1861	2021-09-21	39.70	0.19	0.48	15,592	39.92	39.99	39.70	0.73	-0.55	2.62
1860	2021-09-20	39.51	1.44	-3.52	809	39.75	39.84	39.31	1.33	-0.60	1.04
1859	2021-09-17	40.95	0.20	0.49	3,106	41.04	41.04	40.89	0.37	-0.22	-2.93
1858	2021-09-16	40.75	0.65	-1.57	3,361	40.66	40.75	40.59	0.39	0.22	0.71
1857	2021-09-15	41.40	0.28	-0.67	1,026	41.14	41.42	41.14	0.68	0.63	-1.79
1856	2021-09-14	41.68	0.80	-1.88	232	41.69	41.69	41.68	0.02	-0.02	-1.30
1855	2021-09-13	42.48	0.11	-0.26	186	42.48	42.48	42.48	0.00	0.00	-1.86
1854	2021-09-10	42.59	0.04	0.09	169	42.59	42.59	42.59	0.00	0.00	-0.26
1853	2021-09-09	42.55	0.15	-0.35	27	42.55	42.55	42.55	0.00	0.00	0.09
1852	2021-09-08	42.70	0.43	-1.00	1,023	42.72	42.72	42.70	0.05	-0.05	-0.35
1851	2021-09-07	43.13	0.97	2.30	6,541	42.86	43.16	42.86	0.70	0.63	-0.95
1850	2021-09-03	42.16	0.03	-0.07	2,562	42.19	42.19	42.15	0.09	-0.07	1.66
1849	2021-09-02	42.19	0.14	-0.33	1,740	42.21	42.21	42.18	0.07	-0.05	0.00
1848	2021-09-01	42.33	0.75	1.80	2,508	41.99	42.46	41.99	1.12	0.81	-0.28
1847	2021-08-31	41.58	0.54	1.32	2,414	41.50	41.58	41.50	0.19	0.19	0.99
1846	2021-08-30	41.04	0.06	0.15	720	41.04	41.04	41.04	0.00	0.00	1.12
1845	2021-08-27	40.98	0.13	0.32	1,139	40.90	40.98	40.90	0.20	0.20	0.15
1844	2021-08-26	40.85	0.64	-1.54	1,137	41.07	41.07	40.85	0.54	-0.54	0.12
1843	2021-08-25	41.49	0.15	-0.36	40	41.49	41.49	41.49	0.00	0.00	-1.01
1842	2021-08-24	41.64	1.27	3.15	540	41.18	41.64	41.18	1.12	1.12	-0.36
1841	2021-08-23	40.37	0.79	2.00	953	40.13	40.37	39.96	1.02	0.60	2.01
1840	2021-08-20	39.58	0.41	-1.03	188	39.82	39.82	39.58	0.60	-0.60	1.39
1839	2021-08-19	39.99	0.62	-1.53	1,215	40.03	40.06	39.99	0.17	-0.10	-0.43
1838	2021-08-18	40.61	0.33	0.82	586	40.66	40.66	40.61	0.12	-0.12	-1.43
1837	2021-08-17	40.28	1.15	-2.78	5,463	40.34	40.49	40.23	0.64	-0.15	0.94
1836	2021-08-16	41.43	0.61	-1.45	650	41.43	41.44	41.43	0.02	0.00	-2.63
1835	2021-08-13	42.04	0.14	-0.33	287	42.08	42.08	42.04	0.10	-0.10	-1.45
1834	2021-08-12	42.18	0.55	-1.29	1,590	42.22	42.22	42.10	0.28	-0.09	-0.24
1833	2021-08-11	42.73	0.19	0.45	1,686	42.65	42.73	42.57	0.38	0.19	-1.19
1832	2021-08-10	42.54	0.33	0.78	317	42.52	42.54	42.52	0.05	0.05	0.26
1831	2021-08-09	42.21	0.58	1.39	676	42.01	42.21	42.01	0.48	0.48	0.73
1830	2021-08-06	41.63	0.42	-1.00	584	41.56	41.63	41.56	0.17	0.17	0.91
1829	2021-08-05	42.05	0.36	-0.85	164	42.13	42.13	42.05	0.19	-0.19	-1.17
1828	2021-08-04	42.41	0.60	1.44	487	42.39	42.41	42.39	0.05	0.05	-0.66
1827	2021-08-03	41.81	0.36	-0.85	214	41.75	41.81	41.75	0.14	0.14	1.39
1826	2021-08-02	42.17	0.63	1.52	1,130	42.14	42.19	42.14	0.12	0.07	-1.00
1825	2021-07-30	41.54	0.23	-0.55	8,755	41.59	41.64	41.47	0.41	-0.12	1.44
1824	2021-07-29	41.77	0.11	-0.26	1,987	42.05	42.05	41.75	0.71	-0.67	-0.43
1823	2021-07-28	41.88	2.06	5.17	2,279	41.31	41.88	41.30	1.40	1.38	0.41
1822	2021-07-27	39.82	1.72	-4.14	17,378	39.82	39.95	39.12	2.08	0.00	3.74
1821	2021-07-26	41.54	2.09	-4.79	6,894	41.92	42.02	41.50	1.24	-0.91	-4.14
1820	2021-07-23	43.63	1.14	-2.55	402	43.36	43.63	43.36	0.62	0.62	-3.92
1819	2021-07-22	44.77	0.05	-0.11	11	44.77	44.77	44.77	0.00	0.00	-3.15
1818	2021-07-21	44.82	0.45	1.01	1,840	44.71	44.82	44.67	0.34	0.25	-0.11
1817	2021-07-20	44.37	0.17	0.38	1,030	44.07	44.37	44.07	0.68	0.68	0.77
1816	2021-07-19	44.20	0.54	-1.21	2,487	44.20	44.20	44.14	0.14	0.00	-0.29
1815	2021-07-16	44.74	0.55	-1.21	552	44.98	44.98	44.74	0.53	-0.53	-1.21
1814	2021-07-15	45.29	0.46	1.03	965	45.38	45.38	45.16	0.48	-0.20	-0.68
1813	2021-07-14	44.83	0.14	-0.31	430	44.83	44.83	44.81	0.04	0.00	1.23
1812	2021-07-13	44.97	0.34	0.76	735	45.14	45.14	44.97	0.38	-0.38	-0.31
1811	2021-07-12	44.63	0.01	0.02	772	44.61	44.63	44.61	0.04	0.04	1.14
1810	2021-07-09	44.62	0.85	1.94	1,135	44.25	44.62	44.25	0.84	0.84	-0.02
1809	2021-07-08	43.77	0.98	-2.19	1,218	43.63	43.77	43.00	1.76	0.32	1.10
1808	2021-07-07	44.75	0.17	0.38	124	44.75	44.75	44.75	0.00	0.00	-2.50
1807	2021-07-06	44.58	0.85	-1.87	1,906	44.67	44.67	44.54	0.29	-0.20	0.38
1806	2021-07-02	45.43	0.64	-1.39	2,241	45.46	45.46	45.29	0.37	-0.07	-1.67
1805	2021-07-01	46.07	0.48	-1.03	1,021	46.32	46.32	46.02	0.65	-0.54	-1.32
1804	2021-06-30	46.55	0.20	-0.43	233	46.56	46.56	46.55	0.02	-0.02	-0.49
1803	2021-06-29	46.75	0.19	-0.40	112	46.75	46.75	46.75	0.00	0.00	-0.41
1802	2021-06-28	46.94	0.26	0.56	6	46.94	46.94	46.94	0.00	0.00	-0.40
1801	2021-06-25	46.68	0.73	1.59	693	46.55	46.68	46.55	0.28	0.28	0.56
1800	2021-06-24	45.95	0.42	0.92	233	45.95	45.95	45.95	0.00	0.00	1.31
1799	2021-06-23	45.53	0.44	0.98	696	45.70	45.70	45.53	0.37	-0.37	0.92
1798	2021-06-22	45.09	0.16	-0.35	294	45.03	45.10	45.03	0.16	0.13	1.35
1797	2021-06-21	45.25	0.06	0.13	467	45.00	45.25	45.00	0.56	0.56	-0.49
1796	2021-06-18	45.19	0.14	-0.31	261	45.31	45.31	45.17	0.31	-0.26	-0.42
1795	2021-06-17	45.33	0.59	1.32	580	45.35	45.40	45.33	0.15	-0.04	-0.04
1794	2021-06-16	44.74	0.73	-1.61	15	44.74	44.74	44.74	0.00	0.00	1.36
1793	2021-06-15	45.47	0.63	-1.37	208	45.47	45.47	45.47	0.00	0.00	-1.61
1792	2021-06-14	46.10	0.07	0.15	486	46.13	46.13	46.05	0.17	-0.07	-1.37
1791	2021-06-11	46.03	0.34	-0.73	131	46.03	46.03	46.03	0.00	0.00	0.22
1790	2021-06-10	46.37	0.41	0.89	1,397	46.36	46.39	46.29	0.22	0.02	-0.73
1789	2021-06-09	45.96	0.06	-0.13	165	45.96	45.96	45.96	0.00	0.00	0.87
1788	2021-06-08	46.02	0.33	-0.71	774	46.00	46.02	46.00	0.04	0.04	-0.13
1787	2021-06-07	46.35	0.30	-0.64	909	46.18	46.35	46.18	0.37	0.37	-0.76
1786	2021-06-04	46.65	0.47	1.02	361	46.62	46.65	46.62	0.06	0.06	-1.01
1785	2021-06-03	46.18	0.77	-1.64	1,279	46.40	46.40	46.15	0.54	-0.47	0.95
1784	2021-06-02	46.95	0.22	-0.47	339	46.91	46.95	46.91	0.09	0.09	-1.17
1783	2021-06-01	47.17	0.73	1.57	5,993	47.29	47.31	47.08	0.49	-0.25	-0.55
1782	2021-05-28	46.44	0.02	-0.04	22	46.44	46.44	46.44	0.00	0.00	1.83
1781	2021-05-27	46.46	0.11	0.24	725	46.34	46.46	46.34	0.26	0.26	-0.04
1780	2021-05-26	46.35	0.29	0.63	10,555	46.23	46.35	46.23	0.26	0.26	-0.02
1779	2021-05-25	46.06	1.09	2.42	6,207	46.00	46.37	46.00	0.80	0.13	0.37
1778	2021-05-24	44.97	0.29	0.65	4,730	44.96	45.05	44.72	0.73	0.02	2.29
1777	2021-05-21	44.68	0.64	-1.41	813	44.67	44.68	44.67	0.02	0.02	0.63
1776	2021-05-20	45.32	0.34	0.76	152	45.32	45.32	45.32	0.00	0.00	-1.43
1775	2021-05-19	44.98	0.08	-0.18	626	44.58	44.99	44.58	0.92	0.90	0.76
1774	2021-05-18	45.06	0.35	0.78	3,315	44.87	45.24	44.87	0.82	0.42	-1.07
1773	2021-05-17	44.71	0.42	0.95	602	44.71	44.71	44.71	0.00	0.00	0.36
1772	2021-05-14	44.29	1.02	2.36	2,257	44.25	44.29	44.25	0.09	0.09	0.95
1771	2021-05-13	43.27	0.56	-1.28	942	43.27	43.30	43.27	0.07	0.00	2.26
1770	2021-05-12	43.83	0.39	-0.88	1,230	44.10	44.10	43.83	0.61	-0.61	-1.28
1769	2021-05-11	44.22	0.23	0.52	1,558	44.03	44.29	43.86	0.98	0.43	-0.27
1768	2021-05-10	43.99	0.97	-2.16	4,457	44.16	44.16	43.94	0.50	-0.38	0.09
1767	2021-05-07	44.96	0.02	-0.04	1,592	44.96	44.96	44.96	0.00	0.00	-1.78
1766	2021-05-06	44.98	0.09	-0.20	2,879	44.89	45.06	44.87	0.42	0.20	-0.04
1765	2021-05-05	45.07	0.13	0.29	333	45.16	45.16	45.07	0.20	-0.20	-0.40
1764	2021-05-04	44.94	0.39	-0.86	3,248	44.87	44.94	44.75	0.42	0.16	0.49
1763	2021-05-03	45.33	0.18	-0.40	4,104	45.28	45.60	45.26	0.75	0.11	-1.01
1762	2021-04-30	45.51	0.58	-1.26	2,936	45.53	45.53	45.51	0.04	-0.04	-0.51
1761	2021-04-29	46.09	0.10	-0.22	187	45.86	46.09	45.86	0.50	0.50	-1.22
1760	2021-04-28	46.19	0.38	0.83	565	46.15	46.28	46.15	0.28	0.09	-0.71
1759	2021-04-27	45.81	0.14	0.31	323	45.84	45.84	45.81	0.07	-0.07	0.74
1758	2021-04-26	45.67	0.56	-1.21	4,019	45.52	45.71	45.52	0.42	0.33	0.37
1757	2021-04-23	46.23	0.76	1.67	1,562	46.04	46.29	46.04	0.54	0.41	-1.54
1756	2021-04-22	45.47	0.06	0.13	634	45.37	45.61	45.37	0.53	0.22	1.25
1755	2021-04-21	45.41	0.41	0.91	686	45.00	45.41	45.00	0.91	0.91	-0.09
1754	2021-04-20	45.00	0.20	-0.44	5,129	45.30	45.33	44.96	0.82	-0.66	0.00
1753	2021-04-19	45.20	0.22	0.49	8,004	45.18	45.25	45.09	0.35	0.04	0.22
1752	2021-04-16	44.98	0.18	0.40	8,317	44.78	44.86	44.78	0.18	0.45	0.44
1751	2021-04-15	44.80	0.14	0.31	8,317	44.78	44.86	44.78	0.18	0.04	-0.04
1750	2021-04-14	44.66	0.02	-0.04	2,121	44.95	44.95	44.66	0.65	-0.65	0.27
1749	2021-04-13	44.68	0.13	0.29	4,035	44.60	44.70	44.59	0.25	0.18	0.60
1748	2021-04-12	44.55	0.21	-0.47	4,951	44.46	44.56	44.43	0.29	0.20	0.11
1747	2021-04-09	44.76	0.61	-1.34	3,196	44.68	44.68	44.64	0.09	0.18	-0.67
1746	2021-04-08	45.37	0.47	1.05	7,049	45.38	45.51	45.35	0.35	-0.02	-1.52
1745	2021-04-07	44.90	1.09	-2.37	5,627	44.88	45.00	44.88	0.27	0.04	1.07
1744	2021-04-06	45.99	0.20	0.44	5,874	46.04	46.09	45.99	0.22	-0.11	-2.41
1743	2021-04-05	45.79	0.28	0.62	16,143	45.85	45.84	45.63	0.46	-0.13	0.55
1742	2021-04-01	45.51	0.71	1.58	14,951	45.57	45.60	45.46	0.31	-0.13	0.75
1741	2021-03-31	44.80	0.06	0.13	1,028,764,672	44.82	44.87	44.80	0.16	-0.04	1.72
1740	2021-03-30	44.74	0.44	0.99	9,609	44.31	44.74	44.63	0.25	0.97	0.18
1739	2021-03-29	44.30	0.36	0.82	6,357	44.20	44.39	44.17	0.50	0.23	0.02
1738	2021-03-26	43.94	0.44	1.01	9,779	43.91	43.94	43.89	0.11	0.07	0.59
1737	2021-03-25	43.50	0.09	-0.21	6,230	43.51	43.73	43.36	0.85	-0.02	0.94
1736	2021-03-24	43.59	2.30	-5.01	591	44.48	44.35	43.70	1.46	-2.00	-0.18
1735	2021-03-22	45.89	0.01	0.02	591	45.82	45.93	45.82	0.24	0.15	-3.07
1734	2021-03-19	45.88	0.15	0.33	632	45.70	45.70	45.70	0.00	0.39	-0.13
1733	2021-03-18	45.73	0.56	-1.21	474	45.96	45.96	45.96	0.00	-0.50	-0.07
1732	2021-03-17	46.29	0.14	0.30	40,520	45.77	46.15	45.58	1.25	1.14	-0.71
1731	2021-03-16	46.15	0.36	0.79	504	46.01	46.08	46.01	0.15	0.30	-0.82
1730	2021-03-15	45.79	0.26	-0.56	1,362	45.52	45.79	45.47	0.70	0.59	0.48
1729	2021-03-12	46.05	1.16	-2.46	2,465	45.94	46.08	45.86	0.48	0.24	-1.15
1728	2021-03-11	47.21	1.95	4.31	2,103	46.68	47.21	46.57	1.37	1.14	-2.69
1727	2021-03-10	45.26	0.58	-1.27	1,729	45.30	45.30	45.15	0.33	-0.09	3.14
1726	2021-03-09	45.84	1.21	2.71	2,597	45.77	45.97	45.77	0.44	0.15	-1.18
1725	2021-03-08	44.63	2.09	-4.47	3,091	45.22	45.19	44.72	1.04	-1.30	2.55
1724	2021-03-05	46.72	0.20	0.43	4,825	46.99	46.50	45.90	1.28	-0.57	-3.21
1723	2021-03-04	46.52	1.46	-3.04	1,841	46.60	46.61	46.59	0.04	-0.17	1.01
1722	2021-03-03	47.98	0.95	-1.94	984	48.23	48.23	47.98	0.52	-0.52	-2.88
1721	2021-03-01	48.93	1.22	2.56	388	48.87	48.87	48.87	0.00	0.12	-1.43
1720	2021-02-26	47.71	0.50	-1.04	2,773	47.76	47.81	47.40	0.86	-0.10	2.43

CN Investment Calculator

This calculator shows the potential of CN stock.
Just pick a start date, end date and click Calculate.

Ticker:

Date start:

2014-04-30 open

Date end:

2023-02-23 close

Duration:

8 years 301 days

Trading days:

2,218

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2014-04-30 open

1,000.00

Shares bought: 40.00

Stock price: 25.00

SELL

Value on 2023-02-23 close

1,622.68

Dividends (7)

25.68%

+416.68

Stock growth

74.32%

+206.00

NET: +622.68

Total ROI: +62.27% (1.62x)

Annualised: +5.64% (1.06x)

Dividends ROI: +41.67% (1.42x)

Dividend Yield: +4.03% (1.04x)

Stock price: 30.15

Duration: 8 years 301 days

Trading days: 2,218

SELL

Value on 2023-02-23 close

1,206.00

NET: +206.00

ROI: +20.60% (1.21x)

Annualised: +2.15% (1.02x)

Stock price: 30.15

Duration: 8 years 301 days

Trading days: 2,218

Click here to calculate the HIGHEST and LOWEST values of your investment.

CN Monthly statistics

This section shows monthly performance of CN stock.
There are 107 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	15	32.87 2023-02-01	30.15 2023-02-23	32.56 2023-02-01	30.15 2023-02-23	-7.40	0.95	-7.40
2023 January	19	33.46 2023-01-26	29.51 2023-01-03	29.52 2023-01-03	32.22 2023-01-31	9.15	13.35	-0.03
2022 December	21	29.91 2022-12-09	28.19 2022-12-20	28.74 2022-12-01	28.85 2022-12-30	0.38	4.07	-1.91
2022 November	21	28.89 2022-11-30	24.15 2022-11-01	24.40 2022-11-01	28.89 2022-11-30	18.40	18.40	-1.02
2022 October	21	27.99 2022-10-06	23.29 2022-10-31	26.79 2022-10-03	23.29 2022-10-31	-13.06	4.48	-13.06
2022 September	21	30.43 2022-09-12	26.78 2022-09-30	30.30 2022-09-01	26.80 2022-09-30	-11.55	0.43	-11.62
2022 August	23	31.82 2022-08-26	30.14 2022-08-24	30.96 2022-08-01	30.50 2022-08-31	-1.49	2.78	-2.65
2022 July	20	34.12 2022-07-07	31.02 2022-07-29	34.05 2022-07-01	31.20 2022-07-29	-8.37	0.21	-8.90
2022 June	21	34.38 2022-06-28	31.01 2022-06-01	31.06 2022-06-01	34.09 2022-06-30	9.76	10.69	-0.16
2022 May	21	31.51 2022-05-31	28.24 2022-05-09	30.41 2022-05-02	31.29 2022-05-31	2.89	3.62	-7.14
2022 April	21	34.08 2022-04-04	28.40 2022-04-26	33.54 2022-04-01	30.41 2022-04-29	-9.33	1.61	-15.32
2022 March	23	35.93 2022-03-01	28.70 2022-03-15	36.14 2022-03-01	32.63 2022-03-31	-9.71	-0.58	-20.59
2022 February	20	37.95 2022-02-10	35.15 2022-02-24	37.32 2022-02-01	36.10 2022-02-28	-3.27	1.69	-5.81
2022 January	20	39.25 2022-01-20	35.92 2022-01-28	38.23 2022-01-03	37.12 2022-01-31	-2.90	2.67	-6.04
2021 December	22	40.66 2021-12-09	37.45 2021-12-20	40.09 2021-12-01	38.56 2021-12-31	-3.82	1.42	-6.59
2021 November	21	41.94 2021-11-12	39.72 2021-11-30	41.70 2021-11-01	39.91 2021-11-30	-4.29	0.58	-4.75
2021 October	21	43.05 2021-10-22	39.23 2021-10-04	40.02 2021-10-01	41.30 2021-10-29	3.20	7.57	-1.97
2021 September	21	43.16 2021-09-07	39.31 2021-09-20	41.99 2021-09-01	40.43 2021-09-30	-3.72	2.79	-6.38
2021 August	22	42.73 2021-08-11	39.58 2021-08-20	42.14 2021-08-02	41.58 2021-08-31	-1.33	1.40	-6.07
2021 July	21	46.32 2021-07-01	39.12 2021-07-27	46.32 2021-07-01	41.54 2021-07-30	-10.32	0.00	-15.54
2021 June	22	47.31 2021-06-01	44.74 2021-06-16	47.29 2021-06-01	46.55 2021-06-30	-1.56	0.04	-5.39
2021 May	20	46.46 2021-05-27	43.27 2021-05-13	45.28 2021-05-03	46.44 2021-05-28	2.56	2.61	-4.44
2021 April	21	46.29 2021-04-23	44.43 2021-04-12	45.57 2021-04-01	45.51 2021-04-30	-0.13	1.58	-2.50
2021 March	21	48.87 2021-03-01	43.36 2021-03-25	48.87 2021-03-01	44.80 2021-03-31	-8.33	0.00	-11.27
2021 February	19	53.32 2021-02-16	47.40 2021-02-26	49.00 2021-02-01	47.71 2021-02-26	-2.63	8.82	-3.27
2021 January	19	51.14 2021-01-25	45.48 2021-01-04	45.88 2021-01-04	48.10 2021-01-29	4.84	11.46	-0.87
2020 December	22	45.13 2020-12-31	43.14 2020-12-24	44.48 2020-12-01	45.07 2020-12-31	1.33	1.46	-3.01
2020 November	20	46.09 2020-11-16	42.53 2020-11-03	42.65 2020-11-02	43.86 2020-11-30	2.84	8.07	-0.28
2020 October	22	43.04 2020-10-21	40.42 2020-10-02	40.75 2020-10-01	42.20 2020-10-30	3.56	5.62	-0.81
2020 September	21	42.50 2020-09-02	38.86 2020-09-25	42.15 2020-09-01	40.53 2020-09-30	-3.84	0.83	-7.81
2020 August	21	42.21 2020-08-28	39.58 2020-08-11	40.40 2020-08-03	41.61 2020-08-31	3.00	4.48	-2.03
2020 July	22	41.49 2020-07-09	35.77 2020-07-01	35.89 2020-07-01	39.38 2020-07-31	9.72	15.60	-0.33
2020 June	22	36.03 2020-06-23	32.90 2020-06-01	32.90 2020-06-01	35.49 2020-06-30	7.87	9.51	0.00
2020 May	20	33.94 2020-05-20	31.02 2020-05-04	31.46 2020-05-01	32.74 2020-05-29	4.07	7.88	-1.40
2020 April	21	32.95 2020-04-30	29.92 2020-04-01	30.39 2020-04-01	32.24 2020-04-30	6.09	8.42	-1.55
2020 March	22	34.97 2020-03-05	28.00 2020-03-16	33.87 2020-03-02	30.73 2020-03-31	-9.27	3.25	-17.33
2020 February	19	35.04 2020-02-12	31.87 2020-02-03	31.87 2020-02-03	33.40 2020-02-28	4.80	9.95	0.00
2020 January	21	36.42 2020-01-13	31.66 2020-01-31	35.27 2020-01-02	31.97 2020-01-31	-9.36	3.26	-10.24
2019 December	21	35.50 2019-12-17	32.82 2019-12-03	33.26 2019-12-02	34.53 2019-12-31	3.82	6.73	-1.32
2019 November	20	34.50 2019-11-07	33.01 2019-11-22	33.40 2019-11-01	33.26 2019-11-29	-0.42	3.29	-1.17
2019 October	23	33.35 2019-10-28	31.39 2019-10-08	31.53 2019-10-01	32.81 2019-10-31	4.06	5.77	-0.44
2019 September	20	33.83 2019-09-13	31.37 2019-09-27	31.88 2019-09-03	31.72 2019-09-30	-0.50	6.12	-1.60
2019 August	22	33.29 2019-08-01	30.26 2019-08-05	33.11 2019-08-01	31.89 2019-08-30	-3.68	0.54	-8.61
2019 July	22	34.50 2019-07-01	32.75 2019-07-09	34.36 2019-07-01	33.04 2019-07-31	-3.84	0.41	-4.69
2019 June	20	33.49 2019-06-28	30.75 2019-06-06	31.12 2019-06-03	33.39 2019-06-28	7.29	7.62	-1.19
2019 May	22	35.59 2019-05-03	30.77 2019-05-24	35.20 2019-05-01	31.04 2019-05-31	-11.82	1.11	-12.59
2019 April	21	36.63 2019-04-05	34.97 2019-04-30	35.67 2019-04-01	35.11 2019-04-30	-1.57	2.69	-1.96
2019 March	21	35.15 2019-03-20	32.98 2019-03-08	34.06 2019-03-01	34.90 2019-03-29	2.47	3.20	-3.17
2019 February	19	34.57 2019-02-25	31.17 2019-02-08	31.55 2019-02-01	33.60 2019-02-28	6.50	9.57	-1.20
2019 January	21	31.74 2019-01-31	27.72 2019-01-03	28.05 2019-01-02	31.74 2019-01-31	13.16	13.16	-1.18
2018 December	19	32.00 2018-12-03	27.96 2018-12-26	32.00 2018-12-03	28.38 2018-12-31	-11.31	0.00	-12.63
2018 November	21	31.28 2018-11-02	29.37 2018-11-12	29.91 2018-11-01	30.70 2018-11-30	2.64	4.58	-1.81
2018 October	23	32.70 2018-10-01	27.93 2018-10-29	32.55 2018-10-01	29.43 2018-10-31	-9.59	0.46	-14.19
2018 September	19	33.00 2018-09-26	30.30 2018-09-11	32.67 2018-09-04	32.56 2018-09-28	-0.34	1.01	-7.25
2018 August	23	33.89 2018-08-01	31.00 2018-08-15	33.83 2018-08-01	32.61 2018-08-31	-3.61	0.18	-8.37
2018 July	21	35.40 2018-07-25	33.72 2018-07-05	34.00 2018-07-02	34.63 2018-07-31	1.85	4.12	-0.82
2018 June	21	39.30 2018-06-06	34.13 2018-06-28	38.13 2018-06-01	35.03 2018-06-29	-8.13	3.07	-10.49
2018 May	22	39.21 2018-05-14	36.81 2018-05-03	37.15 2018-05-01	37.96 2018-05-31	2.18	5.55	-0.92
2018 April	21	38.74 2018-04-11	36.74 2018-04-04	38.37 2018-04-02	37.33 2018-04-30	-2.71	0.96	-4.25
2018 March	21	40.36 2018-03-15	37.45 2018-03-23	39.01 2018-03-01	38.49 2018-03-29	-1.33	3.46	-4.00
2018 February	19	40.92 2018-02-01	35.13 2018-02-09	40.76 2018-02-01	38.73 2018-02-28	-4.98	0.39	-13.81
2018 January	21	42.41 2018-01-26	38.00 2018-01-04	38.15 2018-01-02	41.35 2018-01-31	8.39	11.17	-0.39
2017 December	20	37.78 2017-12-22	35.93 2017-12-07	36.95 2017-12-01	37.33 2017-12-29	1.03	2.25	-2.76
2017 November	21	39.18 2017-11-21	36.96 2017-11-03	37.27 2017-11-01	37.16 2017-11-30	-0.30	5.12	-0.83
2017 October	22	37.17 2017-10-18	35.74 2017-10-02	35.82 2017-10-02	37.00 2017-10-31	3.29	3.77	-0.22
2017 September	20	36.41 2017-09-20	35.00 2017-09-25	35.54 2017-09-01	35.61 2017-09-29	0.20	2.45	-1.52
2017 August	23	35.44 2017-08-31	33.05 2017-08-11	34.28 2017-08-01	35.39 2017-08-31	3.24	3.38	-3.59
2017 July	20	33.99 2017-07-31	31.24 2017-07-10	32.00 2017-07-03	33.85 2017-07-31	5.78	6.22	-2.38
2017 June	22	31.86 2017-06-26	30.57 2017-06-05	30.60 2017-06-01	31.73 2017-06-30	3.69	4.12	-0.10
2017 May	22	30.66 2017-05-31	28.81 2017-05-08	29.53 2017-05-01	30.42 2017-05-31	3.01	3.83	-2.44
2017 April	19	29.56 2017-04-07	29.00 2017-04-18	29.25 2017-04-03	29.53 2017-04-28	0.96	1.06	-0.85
2017 March	23	29.62 2017-03-24	28.53 2017-03-02	28.95 2017-03-01	29.10 2017-03-31	0.52	2.31	-1.45
2017 February	19	29.40 2017-02-23	27.95 2017-02-09	27.99 2017-02-01	28.83 2017-02-28	3.00	5.04	-0.14
2017 January	20	28.01 2017-01-27	26.40 2017-01-03	26.54 2017-01-03	27.97 2017-01-31	5.39	5.54	-0.53
2016 December	21	31.21 2016-12-01	25.90 2016-12-27	31.20 2016-12-01	26.19 2016-12-30	-16.06	0.03	-16.99
2016 November	21	31.19 2016-11-30	30.00 2016-11-14	30.82 2016-11-01	31.18 2016-11-30	1.17	1.20	-2.66
2016 October	21	31.42 2016-10-10	30.59 2016-10-13	31.11 2016-10-03	30.92 2016-10-31	-0.61	1.00	-1.67
2016 September	21	31.80 2016-09-22	30.59 2016-09-12	30.75 2016-09-01	31.19 2016-09-30	1.43	3.41	-0.52
2016 August	23	31.26 2016-08-16	28.95 2016-08-02	29.05 2016-08-01	30.70 2016-08-31	5.68	7.61	-0.34
2016 July	20	29.45 2016-07-22	28.41 2016-07-01	28.41 2016-07-01	29.22 2016-07-29	2.85	3.66	0.00
2016 June	22	28.60 2016-06-07	27.01 2016-06-27	27.72 2016-06-01	28.38 2016-06-30	2.38	3.17	-2.56
2016 May	21	28.29 2016-05-31	26.48 2016-05-17	28.02 2016-05-02	28.29 2016-05-31	0.96	0.96	-5.50
2016 April	21	29.43 2016-04-13	27.92 2016-04-29	28.30 2016-04-01	27.92 2016-04-29	-1.34	3.99	-1.34
2016 March	22	28.67 2016-03-17	25.99 2016-03-01	25.99 2016-03-01	28.50 2016-03-31	9.66	10.31	0.00
2016 February	20	26.96 2016-02-22	24.00 2016-02-09	24.98 2016-02-01	25.52 2016-02-29	2.16	7.93	-3.92
2016 January	19	29.35 2016-01-05	24.81 2016-01-28	28.96 2016-01-04	25.45 2016-01-29	-12.12	1.35	-14.33
2015 December	22	36.07 2015-12-02	30.94 2015-12-16	35.67 2015-12-01	31.01 2015-12-31	-13.06	1.12	-13.26
2015 November	20	37.02 2015-11-20	34.79 2015-11-03	34.96 2015-11-02	35.23 2015-11-30	0.77	5.89	-0.49
2015 October	22	36.22 2015-10-23	30.80 2015-10-01	30.80 2015-10-01	34.96 2015-10-30	13.51	17.60	0.00
2015 September	21	32.18 2015-09-16	29.18 2015-09-04	30.07 2015-09-01	30.80 2015-09-30	2.43	7.02	-2.96
2015 August	21	40.12 2015-08-10	28.93 2015-08-26	36.84 2015-08-03	31.45 2015-08-31	-14.63	8.90	-21.47
2015 July	22	41.49 2015-07-01	32.65 2015-07-08	41.49 2015-07-01	37.32 2015-07-31	-10.05	0.00	-21.31
2015 June	22	49.68 2015-06-12	40.40 2015-06-29	47.70 2015-06-01	42.41 2015-06-30	-11.09	4.15	-15.30
2015 May	20	50.88 2015-05-26	42.45 2015-05-07	45.08 2015-05-01	46.04 2015-05-29	2.13	12.87	-5.83
2015 April	21	46.06 2015-04-27	39.74 2015-04-01	39.74 2015-04-01	45.05 2015-04-30	13.36	15.90	0.00
2015 March	22	39.79 2015-03-30	34.28 2015-03-06	35.60 2015-03-02	38.96 2015-03-31	9.44	11.77	-3.71
2015 February	19	35.70 2015-02-27	33.52 2015-02-06	33.86 2015-02-02	35.33 2015-02-27	4.34	5.43	-1.00
2015 January	20	35.81 2015-01-26	33.44 2015-01-30	34.90 2015-01-02	33.44 2015-01-30	-4.18	2.61	-4.18
2014 December	22	34.98 2014-12-31	30.91 2014-12-01	31.30 2014-12-01	34.89 2014-12-31	11.47	11.76	-1.25
2014 November	19	32.51 2014-11-26	29.54 2014-11-07	29.89 2014-11-03	31.85 2014-11-28	6.56	8.77	-1.17
2014 October	23	29.77 2014-10-31	27.99 2014-10-02	28.29 2014-10-01	29.77 2014-10-31	5.23	5.23	-1.06
2014 September	21	30.00 2014-09-03	28.44 2014-09-22	29.12 2014-09-02	28.77 2014-09-30	-1.20	3.02	-2.34
2014 August	21	29.48 2014-08-19	28.28 2014-08-07	28.40 2014-08-01	28.67 2014-08-29	0.95	3.80	-0.42
2014 July	22	28.90 2014-07-30	26.16 2014-07-10	26.34 2014-07-01	28.44 2014-07-31	7.97	9.72	-0.68
2014 June	21	26.24 2014-06-30	25.11 2014-06-04	25.69 2014-06-02	26.22 2014-06-30	2.06	2.14	-2.26
2014 May	21	25.72 2014-05-30	24.74 2014-05-09	25.14 2014-05-01	25.47 2014-05-30	1.31	2.31	-1.59
2014 April	1	25.00 2014-04-30	25.00 2014-04-30	25.00 2014-04-30	25.00 2014-04-30	0.00	0.00	0.00

CN Dividends

This table shows historical dividends paid by CN.
There were at least 7 dividends paid by CN.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.49	4.91		313				4.93
2020-12-18	0.35000	0.79	reintroduced	366	-	-	-	0.79
2019-12-18	1.44200	4.24	reintroduced	364	2019-12-19	2019-12-24	2019-12-17	4.23
2018-12-19	0.59400	2.13	reintroduced	358	-	-	-	2.09
2017-12-26	0.30200	0.81	reintroduced	364	-	-	-	0.81
2016-12-27	2.98900	11.14	reintroduced	377	-	-	-	11.51
2015-12-16	4.34000	14.05	reintroduced	362	-	-	-	13.93
2014-12-19	0.40000	1.19	reintroduced	0	-	-	-	1.18

CN Stock Splits

This table shows CN stock splits.

There are no CN stock splits to display.

CN Basic Information

Ticker, symbol:

CN
Full title:

Xtrackers MSCI All China Equity
First trading day:

2014-04-30
Last trading day:

2023-02-23
Total trading days:

2,219
Last close price:

30.15 (+1.00%)
Market cap:

442M
Stock Exchange:

NYSE Arca
Description:

The investment seeks investment results that correspond to the performance, before fees and expenses, of the MSCI China All Shares Index. The fund will normally invest at least 80% of its total assets in securities of issuers that comprise either directly or indirectly the underlying index or securities with economic characteristics similar to those included in the underlying index. The underlying index is designed to capture large- and mid-capitalization representation across all China securities listed in Hong Kong, Shanghai and Shenzhen. It is non-diversified.
Phone number:

855-329-3837

Best intraday sessions of CN

This table shows top 100 best intraday sessions of CN.

Position	Date	Percentage
1	2015-07-09	12.33
2	2022-03-16	4.77
3	2015-09-08	4.02
4	2015-06-02	3.60
5	2018-02-06	3.11
6	2020-07-06	3.10
7	2018-04-04	2.92
8	2015-08-26	2.77
9	2015-07-16	2.69
10	2022-11-17	2.53
11	2022-10-13	2.45
12	2022-10-26	2.38
13	2015-08-12	2.37
14	2019-01-04	2.34
15	2020-03-26	2.33
16	2018-08-17	2.33
17	2020-03-17	2.28
18	2018-02-14	2.28
19	2015-06-30	2.22
20	2018-11-01	2.21
21	2018-09-12	2.19
22	2022-03-18	2.09
23	2022-02-24	2.02
24	2021-02-23	1.99
25	2020-07-08	1.93
26	2022-06-02	1.86
27	2018-12-26	1.86
28	2022-05-04	1.84
29	2020-07-29	1.80
30	2015-05-28	1.76
31	2016-09-12	1.76
32	2019-02-19	1.75
33	2014-09-16	1.74
34	2018-11-28	1.67
35	2020-05-14	1.67
36	2018-05-04	1.63
37	2020-05-29	1.61
38	2021-12-30	1.58
39	2018-03-02	1.58
40	2020-06-01	1.58
41	2016-01-21	1.53
42	2020-03-19	1.50
43	2014-12-26	1.50
44	2022-09-28	1.48
45	2020-06-15	1.48
46	2022-05-13	1.48
47	2018-03-05	1.47
48	2018-10-31	1.41
49	2021-01-08	1.41
50	2016-06-16	1.40
51	2020-02-28	1.40
52	2019-05-06	1.39
53	2021-07-28	1.38
54	2020-01-27	1.38
55	2022-11-10	1.35
56	2020-03-30	1.35
57	2015-03-18	1.32
58	2020-09-25	1.31
59	2018-07-06	1.30
60	2016-11-08	1.27
61	2020-03-25	1.27
62	2019-08-13	1.26
63	2020-03-02	1.24
64	2019-01-09	1.23
65	2022-08-25	1.23
66	2016-04-06	1.21
67	2014-07-25	1.19
68	2019-01-10	1.18
69	2022-09-07	1.18
70	2019-07-23	1.18
71	2015-11-18	1.17
72	2016-02-09	1.17
73	2019-01-30	1.16
74	2018-07-09	1.15
75	2015-06-18	1.15
76	2020-11-11	1.14
77	2022-02-25	1.14
78	2021-03-11	1.14
79	2021-03-17	1.14
80	2015-05-04	1.13
81	2022-04-28	1.13
82	2021-08-24	1.12
83	2018-05-03	1.11
84	2015-05-22	1.10
85	2016-12-15	1.10
86	2020-08-25	1.09
87	2021-10-19	1.09
88	2020-02-24	1.07
89	2018-11-07	1.07
90	2017-07-10	1.06
91	2016-04-12	1.06
92	2022-06-24	1.05
93	2022-08-24	1.03
94	2019-08-07	1.02
95	2018-11-15	1.02
96	2020-07-24	1.02
97	2022-06-15	1.02
98	2022-12-27	1.00
99	2015-11-06	0.99
100	2015-04-22	0.99

Worst intraday sessions of CN

This table shows the worst 100 intraday sessions of CN.

Position	Date	Percentage
1	2015-08-24	-10.61
2	2015-06-26	-6.95
3	2015-07-08	-6.60
4	2015-07-07	-4.77
5	2018-02-08	-3.47
6	2018-10-29	-3.46
7	2020-03-20	-3.22
8	2019-08-01	-3.20
9	2020-11-09	-3.04
10	2015-06-09	-2.79
11	2015-07-06	-2.72
12	2018-02-05	-2.63
13	2020-04-07	-2.44
14	2018-04-02	-2.40
15	2015-05-26	-2.40
16	2015-07-13	-2.32
17	2015-08-25	-2.28
18	2018-03-27	-2.26
19	2019-05-07	-2.21
20	2019-08-05	-2.20
21	2018-12-04	-2.16
22	2022-08-26	-2.03
23	2019-09-27	-2.02
24	2015-05-06	-2.01
25	2021-03-24	-2.00
26	2015-01-12	-1.98
27	2020-04-30	-1.95
28	2018-06-27	-1.95
29	2015-05-05	-1.94
30	2018-10-24	-1.93
31	2014-12-23	-1.84
32	2014-05-14	-1.83
33	2022-04-21	-1.83
34	2018-12-19	-1.83
35	2018-11-02	-1.76
36	2019-03-07	-1.74
37	2018-02-27	-1.72
38	2015-12-16	-1.67
39	2018-12-31	-1.66
40	2021-02-25	-1.65
41	2015-09-04	-1.65
42	2022-12-05	-1.64
43	2014-11-26	-1.64
44	2016-01-08	-1.63
45	2017-08-10	-1.62
46	2018-06-25	-1.62
47	2016-12-12	-1.61
48	2018-08-30	-1.58
49	2022-12-28	-1.55
50	2019-08-23	-1.55
51	2020-04-01	-1.55
52	2014-05-27	-1.52
53	2014-07-30	-1.52
54	2022-03-07	-1.51
55	2015-02-25	-1.50
56	2018-04-06	-1.48
57	2022-06-09	-1.47
58	2020-02-25	-1.46
59	2022-10-14	-1.45
60	2018-03-23	-1.45
61	2020-01-24	-1.45
62	2018-12-17	-1.43
63	2022-05-11	-1.41
64	2018-08-23	-1.40
65	2022-03-14	-1.40
66	2016-01-11	-1.40
67	2016-01-07	-1.40
68	2014-09-19	-1.39
69	2017-09-25	-1.38
70	2015-01-13	-1.36
71	2020-07-13	-1.36
72	2017-11-29	-1.35
73	2022-04-20	-1.34
74	2018-10-18	-1.34
75	2018-10-04	-1.34
76	2020-03-12	-1.33
77	2014-08-21	-1.30
78	2018-11-08	-1.30
79	2018-02-02	-1.30
80	2021-03-08	-1.30
81	2022-09-21	-1.30
82	2018-03-22	-1.29
83	2020-05-12	-1.29
84	2020-04-23	-1.29
85	2015-06-25	-1.28
86	2018-03-01	-1.28
87	2020-07-09	-1.28
88	2015-04-21	-1.27
89	2018-12-07	-1.27
90	2015-08-21	-1.27
91	2022-05-09	-1.26
92	2022-12-22	-1.26
93	2015-09-01	-1.26
94	2014-12-01	-1.25
95	2022-02-11	-1.25
96	2022-01-20	-1.25
97	2022-01-13	-1.25
98	2018-03-13	-1.24
99	2020-05-01	-1.24
100	2018-05-29	-1.24

Best after-hours sessions of CN

This table shows top 100 best after-hours sessions of CN.

Position	Date	Percentage
1	2022-03-15	10.16
2	2015-07-09	6.52
3	2022-11-03	6.14
4	2016-02-12	5.48
5	2015-08-07	5.47
6	2015-09-15	5.08
7	2020-07-02	4.99
8	2015-09-04	4.97
9	2022-10-31	4.77
10	2015-05-22	4.47
11	2020-03-23	4.46
12	2022-04-28	4.24
13	2018-11-30	4.23
14	2020-03-12	4.17
15	2015-08-24	4.07
16	2015-08-26	3.96
17	2016-01-15	3.93
18	2022-05-27	3.92
19	2014-11-20	3.90
20	2014-12-01	3.88
21	2023-01-03	3.80
22	2022-10-03	3.75
23	2021-07-27	3.74
24	2022-11-29	3.70
25	2018-10-19	3.66
26	2015-11-03	3.62
27	2019-02-22	3.61
28	2015-05-29	3.61
29	2015-10-22	3.60
30	2015-04-20	3.60
31	2014-12-03	3.60
32	2022-11-28	3.55
33	2020-02-03	3.55
34	2015-10-01	3.54
35	2020-03-09	3.51
36	2015-08-03	3.51
37	2015-05-18	3.49
38	2022-04-26	3.42
39	2022-11-09	3.38
40	2015-10-14	3.29
41	2015-10-02	3.26
42	2022-11-14	3.24
43	2020-11-03	3.24
44	2015-01-20	3.21
45	2015-09-18	3.20
46	2015-03-27	3.19
47	2014-07-25	3.15
48	2021-03-10	3.14
49	2021-10-06	3.11
50	2016-05-27	3.04
51	2014-12-24	3.03
52	2015-07-16	2.96
53	2022-01-19	2.96
54	2014-12-16	2.92
55	2019-06-28	2.91
56	2020-04-03	2.85
57	2020-11-06	2.82
58	2015-05-07	2.81
59	2022-03-31	2.79
60	2018-10-18	2.79
61	2014-10-27	2.79
62	2015-02-02	2.78
63	2015-07-22	2.75
64	2022-05-18	2.72
65	2016-02-19	2.67
66	2020-04-06	2.67
67	2015-06-29	2.65
68	2019-06-17	2.63
69	2021-01-22	2.63
70	2021-09-21	2.62
71	2022-01-28	2.61
72	2015-03-13	2.60
73	2021-01-19	2.60
74	2021-11-10	2.60
75	2020-07-31	2.59
76	2016-01-28	2.58
77	2021-03-08	2.55
78	2020-05-05	2.53
79	2016-06-21	2.52
80	2019-08-05	2.51
81	2015-10-21	2.49
82	2022-12-23	2.48
83	2014-11-25	2.48
84	2015-03-11	2.45
85	2021-02-26	2.43
86	2020-07-01	2.42
87	2022-06-13	2.39
88	2018-03-23	2.38
89	2022-05-16	2.38
90	2016-06-27	2.37
91	2016-03-01	2.34
92	2016-08-15	2.33
93	2020-05-15	2.33
94	2022-12-30	2.32
95	2018-11-01	2.32
96	2015-07-28	2.30
97	2021-05-24	2.29
98	2016-03-16	2.29
99	2015-04-02	2.28
100	2015-04-21	2.28

Worst after-hours sessions of CN

This table shows the worst 100 after-hours sessions of CN.

Position	Date	Percentage
1	2020-03-13	-10.08
2	2015-12-15	-9.87
3	2016-12-23	-9.60
4	2015-07-24	-7.75
5	2015-12-31	-6.61
6	2015-05-27	-6.47
7	2020-03-11	-6.45
8	2022-10-21	-6.25
9	2020-01-24	-5.86
10	2015-08-17	-5.44
11	2016-01-14	-5.39
12	2015-11-25	-5.13
13	2019-05-03	-5.01
14	2015-08-11	-4.97
15	2015-06-18	-4.91
16	2014-12-08	-4.80
17	2015-04-16	-4.74
18	2016-01-27	-4.50
19	2015-08-31	-4.39
20	2022-04-22	-4.27
21	2018-08-14	-4.26
22	2022-03-11	-4.26
23	2020-07-15	-4.18
24	2021-07-26	-4.14
25	2020-03-26	-4.08
26	2020-03-06	-4.03
27	2020-03-17	-4.02
28	2016-01-06	-3.94
29	2015-07-14	-3.92
30	2021-07-23	-3.92
31	2019-12-17	-3.80
32	2022-05-04	-3.65
33	2021-02-19	-3.59
34	2021-12-16	-3.57
35	2020-02-21	-3.54
36	2016-01-19	-3.51
37	2015-09-11	-3.41
38	2015-12-10	-3.32
39	2022-03-14	-3.30
40	2015-08-10	-3.29
41	2022-05-23	-3.22
42	2021-03-05	-3.21
43	2019-05-16	-3.19
44	2022-03-16	-3.17
45	2022-06-10	-3.15
46	2021-07-22	-3.15
47	2019-05-10	-3.15
48	2018-02-06	-3.14
49	2021-02-17	-3.10
50	2021-03-22	-3.07
51	2020-01-22	-3.06
52	2020-07-23	-3.03
53	2023-01-26	-2.99
54	2020-09-04	-2.98
55	2018-06-29	-2.94
56	2021-09-17	-2.93
57	2016-02-24	-2.92
58	2015-08-20	-2.92
59	2018-10-22	-2.91
60	2021-03-03	-2.88
61	2015-06-17	-2.88
62	2020-01-17	-2.87
63	2022-10-27	-2.83
64	2018-12-18	-2.82
65	2022-02-23	-2.82
66	2015-09-16	-2.80
67	2020-08-06	-2.77
68	2016-12-14	-2.74
69	2018-03-21	-2.71
70	2015-12-24	-2.69
71	2021-03-11	-2.69
72	2020-06-10	-2.67
73	2015-07-29	-2.66
74	2021-08-16	-2.63
75	2018-04-03	-2.63
76	2022-11-08	-2.62
77	2020-02-27	-2.57
78	2022-06-15	-2.56
79	2022-07-08	-2.54
80	2018-10-25	-2.50
81	2021-07-07	-2.50
82	2015-08-25	-2.50
83	2020-05-21	-2.49
84	2019-08-02	-2.43
85	2020-04-30	-2.42
86	2021-04-06	-2.41
87	2018-12-04	-2.40
88	2019-03-07	-2.39
89	2015-02-05	-2.39
90	2022-10-07	-2.32
91	2022-03-30	-2.31
92	2018-07-31	-2.31
93	2022-10-06	-2.30
94	2022-04-08	-2.29
95	2016-04-19	-2.28
96	2020-03-10	-2.26
97	2021-02-23	-2.25
98	2022-03-09	-2.24
99	2022-07-28	-2.23
100	2018-06-18	-2.22

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:43:40

CN information

Full title

Xtrackers MSCI All China Equity
First trading day

2014-04-30
Last trading day

2023-02-23
Total trading days

2,219
Last close price

30.15 (+1.00%)
Market cap

442M
Stock Exchange

NYSE Arca
Phone number

855-329-3837
Description

The investment seeks investment results that correspond to the performance, before fees and expenses, of the MSCI China All Shares Index. The fund will normally invest at least 80% of its total assets in securities of issuers that comprise either directly or indirectly the underlying index or securities with economic characteristics similar to those included in the underlying index. The underlying index is designed to capture large- and mid-capitalization representation across all China securities listed in Hong Kong, Shanghai and Shenzhen. It is non-diversified.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

150 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...