Canadian Natural

CNQ
🏛️ usa →
31.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.85 42.50 41.72 42.25 1.6M
2021-12-30 42.10 42.35 41.61 41.85 1.6M
2021-12-29 41.54 42.56 41.50 41.90 1.8M
2021-12-28 42.16 42.75 41.92 41.96 1.5M
2021-12-27 40.53 42.15 40.31 42.07 1.6M
2021-12-23 40.53 41.06 40.53 40.54 1.5M
2021-12-22 39.78 40.85 39.46 40.42 1.7M
2021-12-21 39.24 39.94 39.22 39.81 3.0M
2021-12-20 37.45 38.63 37.40 38.61 3.3M
2021-12-17 39.03 39.48 38.40 38.75 2.5M
2021-12-16 40.22 40.88 39.87 39.90 2.6M
2021-12-15 39.34 39.74 38.37 39.59 2.3M
2021-12-14 39.45 40.35 39.38 39.51 3.0M
2021-12-13 40.97 41.26 39.84 39.85 3.3M
2021-12-10 42.07 42.16 41.02 41.62 2.4M
2021-12-09 41.92 42.08 41.35 41.48 5.5M
2021-12-08 43.46 43.86 42.78 43.07 5.2M
2021-12-07 43.14 43.97 42.90 43.49 3.0M
2021-12-06 41.19 42.57 40.96 42.08 3.0M
2021-12-03 40.99 41.47 40.01 40.43 3.2M
2021-12-02 39.47 40.59 39.11 40.37 3.8M
2021-12-01 41.70 42.05 39.89 39.91 3.2M
2021-11-30 40.86 41.77 40.08 40.82 3.4M
2021-11-29 42.36 42.48 41.19 41.88 3.1M
2021-11-26 41.23 41.94 40.26 40.96 4.2M
2021-11-24 42.18 43.51 42.01 43.43 2.6M
2021-11-23 41.40 42.43 41.14 42.39 2.9M
2021-11-22 39.58 41.14 39.25 40.73 3.7M
2021-11-19 40.95 41.22 39.86 40.36 3.3M
2021-11-18 41.43 42.29 41.33 42.10 2.4M
2021-11-17 41.40 42.39 41.22 41.29 2.6M
2021-11-16 41.94 42.38 41.65 41.78 2.0M
2021-11-15 41.24 41.88 40.86 41.74 3.0M
2021-11-12 41.42 41.63 41.21 41.45 2.5M
2021-11-11 42.48 42.60 41.71 41.73 2.0M
2021-11-10 43.39 43.64 42.09 42.43 3.2M
2021-11-09 43.50 43.99 43.01 43.59 3.3M
2021-11-08 43.60 44.33 43.41 43.56 7.7M
2021-11-05 43.24 44.10 42.31 43.57 6.5M
2021-11-04 43.61 43.61 41.40 42.30 3.2M
2021-11-03 42.02 42.82 41.80 42.47 2.5M
2021-11-02 43.00 43.20 42.50 42.81 1.8M
2021-11-01 42.92 43.64 42.63 43.24 2.4M
2021-10-29 42.58 42.70 41.86 42.51 1.9M
2021-10-28 41.44 42.97 41.04 42.93 5.1M
2021-10-27 41.67 42.68 41.34 41.67 2.0M
2021-10-26 42.78 42.88 42.34 42.42 1.8M
2021-10-25 43.35 43.63 42.53 42.69 1.9M
2021-10-22 42.54 43.07 42.43 42.73 1.6M
2021-10-21 42.55 42.80 41.90 42.33 2.2M
2021-10-20 42.48 43.07 42.36 42.81 1.8M
2021-10-19 42.48 42.86 42.35 42.71 2.3M
2021-10-18 42.88 43.34 42.03 42.41 2.5M
2021-10-15 42.04 42.65 42.00 42.35 2.4M
2021-10-14 40.94 41.76 40.88 41.64 2.8M
2021-10-13 39.73 40.35 39.49 40.23 2.0M
2021-10-12 40.11 40.60 39.89 40.03 3.0M
2021-10-11 40.66 41.50 40.20 40.21 2.7M
2021-10-08 39.26 39.94 39.20 39.76 2.5M
2021-10-07 38.28 39.50 38.18 38.92 2.5M
2021-10-06 38.27 38.64 37.64 38.32 6.5M
2021-10-05 38.51 39.30 38.23 39.05 4.0M
2021-10-04 37.25 38.59 37.25 38.12 4.0M
2021-10-01 36.59 37.01 36.37 36.80 2.9M
2021-09-30 36.30 37.13 35.86 36.54 5.0M
2021-09-29 35.83 36.52 35.47 36.29 2.0M
2021-09-28 36.38 36.58 35.53 35.98 4.0M
2021-09-27 35.93 36.56 35.56 35.99 2.7M
2021-09-24 34.75 35.41 34.56 35.23 2.2M
2021-09-23 34.27 35.07 34.10 35.02 2.9M
2021-09-22 33.07 34.33 33.07 33.87 3.2M
2021-09-21 32.50 32.77 31.95 32.55 3.4M
2021-09-20 32.38 32.68 31.71 32.17 3.0M
2021-09-17 34.04 34.54 33.31 33.34 2.8M
2021-09-16 34.78 35.14 34.47 34.59 6.5M
2021-09-15 34.57 35.57 34.53 35.36 7.4M
2021-09-14 34.99 35.16 33.68 34.02 2.8M
2021-09-13 34.09 34.80 34.00 34.69 2.3M
2021-09-10 34.15 34.60 33.44 33.44 1.8M
2021-09-09 33.52 34.16 33.24 33.61 2.3M
2021-09-08 34.46 34.69 33.68 33.69 1.8M
2021-09-07 34.80 34.90 34.28 34.32 2.0M
2021-09-03 35.05 35.10 34.70 34.99 2.3M
2021-09-02 33.69 35.09 33.58 34.95 5.0M
2021-09-01 33.05 33.39 32.91 33.28 6.5M
2021-08-31 33.11 33.43 32.97 33.07 3.9M
2021-08-30 33.71 33.85 33.28 33.35 3.7M
2021-08-27 32.31 33.64 32.25 33.62 4.0M
2021-08-26 32.19 32.51 31.90 31.97 1.8M
2021-08-25 32.47 32.66 32.21 32.48 1.7M
2021-08-24 32.57 32.67 32.26 32.50 2.5M
2021-08-23 31.79 32.25 31.52 32.14 2.4M
2021-08-20 29.86 30.84 29.75 30.82 3.2M
2021-08-19 30.56 30.58 29.53 30.40 3.7M
2021-08-18 31.97 32.13 31.24 31.25 2.1M
2021-08-17 31.84 32.41 31.63 31.83 2.8M
2021-08-16 32.44 32.46 31.95 32.22 1.7M
2021-08-13 33.29 33.46 32.94 32.99 1.1M
2021-08-12 33.62 33.72 33.01 33.27 1.9M
2021-08-11 33.70 33.82 32.93 33.65 2.8M
2021-08-10 32.95 33.92 32.94 33.75 2.2M
2021-08-09 32.89 33.18 32.37 32.74 2.2M
2021-08-06 32.88 33.44 32.59 33.31 2.3M
2021-08-05 32.80 33.10 32.24 32.56 3.8M
2021-08-04 32.80 32.80 32.13 32.24 3.0M
2021-08-03 32.38 33.67 32.18 33.32 3.0M
2021-08-02 32.97 34.15 32.49 32.50 1.6M
2021-07-30 33.32 33.34 32.42 33.02 2.2M
2021-07-29 33.16 33.62 33.00 33.35 2.2M
2021-07-28 32.45 32.87 32.08 32.75 3.6M
2021-07-27 32.70 32.70 31.98 32.41 2.6M
2021-07-26 32.63 33.60 32.58 32.96 3.8M
2021-07-23 32.79 32.94 32.37 32.59 1.8M
2021-07-22 32.82 32.96 32.23 32.69 1.9M
2021-07-21 32.12 32.87 32.07 32.73 3.5M
2021-07-20 30.77 31.97 30.45 31.46 2.9M
2021-07-19 31.16 31.52 30.24 30.72 7.4M
2021-07-16 34.24 34.24 32.27 32.40 3.3M
2021-07-15 34.19 34.59 33.54 33.80 2.4M
2021-07-14 35.63 36.20 34.32 34.47 2.0M
2021-07-13 35.33 35.55 34.95 35.38 1.6M
2021-07-12 35.26 35.81 35.05 35.54 1.4M
2021-07-09 35.71 35.76 35.19 35.76 2.5M
2021-07-08 34.76 35.85 34.52 35.20 3.0M
2021-07-07 35.86 36.44 35.17 35.47 2.7M
2021-07-06 36.71 36.71 35.45 35.90 4.6M
2021-07-02 36.59 36.79 36.02 36.46 2.2M
2021-07-01 37.05 37.39 36.84 36.87 1.6M
2021-06-30 36.25 36.82 36.12 36.28 2.3M
2021-06-29 36.13 36.30 35.94 36.09 2.6M
2021-06-28 36.57 36.60 35.54 35.84 3.9M
2021-06-25 36.63 37.06 36.12 36.85 1.9M
2021-06-24 36.43 36.52 35.98 36.45 1.5M
2021-06-23 36.58 37.20 36.26 36.28 2.8M
2021-06-22 36.21 36.56 35.61 36.46 2.0M
2021-06-21 34.73 36.54 34.64 36.34 3.3M
2021-06-18 34.23 35.12 33.85 34.41 3.5M
2021-06-17 36.46 36.79 34.76 35.03 7.2M
2021-06-16 37.97 37.99 36.98 36.99 6.4M
2021-06-15 37.71 38.03 37.51 37.95 2.8M
2021-06-14 37.31 38.10 37.30 37.49 2.4M
2021-06-11 37.45 37.65 37.11 37.21 1.4M
2021-06-10 37.44 37.57 36.69 36.97 1.9M
2021-06-09 37.91 38.00 37.00 37.03 2.2M
2021-06-08 37.00 37.97 37.00 37.68 2.6M
2021-06-07 37.59 37.80 37.23 37.52 1.5M
2021-06-04 37.43 37.67 37.07 37.60 2.2M
2021-06-03 36.92 37.31 36.71 37.16 1.7M
2021-06-02 36.65 37.46 36.37 37.14 3.1M
2021-06-01 35.55 36.50 35.55 36.35 3.4M
2021-05-28 34.70 34.87 34.50 34.62 1.9M
2021-05-27 33.91 34.60 33.91 34.51 2.3M
2021-05-26 32.77 33.84 32.77 33.74 1.8M
2021-05-25 33.40 33.62 32.75 32.87 2.1M
2021-05-24 33.32 33.60 32.83 33.54 1.1M
2021-05-21 33.63 33.84 32.88 33.09 1.8M
2021-05-20 33.09 33.33 32.59 33.20 2.8M
2021-05-19 33.88 34.08 32.91 33.14 3.0M
2021-05-18 35.13 35.42 34.46 34.70 2.0M
2021-05-17 34.32 35.14 34.11 35.07 2.3M
2021-05-14 33.60 34.67 33.51 34.38 2.9M
2021-05-13 33.13 33.79 32.69 33.03 3.7M
2021-05-12 33.68 34.36 33.53 33.60 3.3M
2021-05-11 33.84 34.03 33.25 33.51 3.0M
2021-05-10 34.60 34.75 33.87 34.32 4.0M
2021-05-07 32.93 34.46 32.66 34.36 4.2M
2021-05-06 32.67 33.25 31.88 33.20 3.0M
2021-05-05 31.51 32.54 31.22 32.49 3.7M
2021-05-04 31.58 31.75 30.75 31.19 4.4M
2021-05-03 30.43 31.41 30.37 31.37 2.8M
2021-04-30 30.35 30.63 30.15 30.38 2.2M
2021-04-29 31.21 31.30 30.43 30.74 2.7M
2021-04-28 30.20 30.79 30.10 30.62 5.3M
2021-04-27 30.01 30.37 29.80 30.04 4.8M
2021-04-26 29.56 30.04 29.49 29.80 1.2M
2021-04-23 29.62 29.76 29.13 29.58 2.0M
2021-04-22 29.78 29.78 28.91 29.38 4.3M
2021-04-21 28.86 29.97 28.86 29.78 2.7M
2021-04-20 30.35 30.62 29.02 29.40 2.6M
2021-04-19 30.92 31.03 30.37 30.58 2.3M
2021-04-16 31.27 31.48 30.82 30.84 2.6M
2021-04-15 31.47 31.60 31.00 31.03 1.8M
2021-04-14 30.52 31.61 30.48 31.41 3.1M
2021-04-13 30.61 30.86 30.30 30.31 2.2M
2021-04-12 31.15 31.15 30.57 30.61 3.1M
2021-04-09 30.93 31.20 30.73 30.85 2.8M
2021-04-08 30.51 31.05 30.06 30.94 2.1M
2021-04-07 31.04 31.21 30.46 30.55 2.3M
2021-04-06 31.00 31.67 30.83 31.13 2.2M
2021-04-05 31.35 31.51 30.64 30.82 3.1M
2021-04-01 31.04 31.60 30.30 31.58 3.9M
2021-03-31 30.81 31.09 30.54 30.87 2.3M
2021-03-30 30.33 30.91 30.28 30.65 2.1M
2021-03-29 30.76 30.96 30.34 30.65 2.7M
2021-03-26 31.19 31.25 30.50 31.02 3.8M
2021-03-25 29.60 30.52 29.35 30.51 5.1M
2021-03-24 29.39 30.78 29.39 30.09 5.0M
2021-03-23 28.81 29.22 28.50 28.90 6.0M
2021-03-22 29.86 30.15 29.41 29.55 4.5M
2021-03-19 29.59 30.35 29.30 30.10 5.0M
2021-03-18 30.78 31.19 29.50 29.58 7.1M
2021-03-17 30.80 31.91 30.77 31.62 2.4M
2021-03-16 32.15 32.22 30.99 31.10 3.0M
2021-03-15 32.09 32.47 31.79 32.41 2.5M
2021-03-12 32.10 32.31 31.91 32.23 6.5M
2021-03-11 32.02 32.64 31.81 32.11 2.6M
2021-03-10 30.84 31.83 30.53 31.79 2.8M
2021-03-09 30.60 31.06 30.30 30.54 4.2M
2021-03-08 31.11 31.23 30.36 30.46 4.7M
2021-03-05 31.07 31.92 30.44 31.06 7.0M
2021-03-04 30.05 30.95 29.44 30.35 7.4M
2021-03-03 28.80 30.02 28.78 29.75 4.7M
2021-03-02 28.41 29.11 28.27 28.68 3.3M
2021-03-01 27.86 28.61 27.71 28.53 3.8M
2021-02-26 27.70 28.05 27.01 27.29 3.7M
2021-02-25 29.32 29.53 28.07 28.08 3.8M
2021-02-24 29.00 30.14 28.30 29.14 5.0M
2021-02-23 28.91 28.99 27.69 28.90 3.4M
2021-02-22 27.90 29.06 27.84 28.61 2.8M
2021-02-19 27.64 28.09 27.53 27.72 2.6M
2021-02-18 27.78 27.95 27.31 27.63 2.8M
2021-02-17 27.51 27.80 27.17 27.73 2.8M
2021-02-16 27.38 27.86 27.22 27.61 4.8M
2021-02-12 26.06 26.92 25.97 26.89 2.5M
2021-02-11 25.93 26.50 25.93 26.25 2.3M
2021-02-10 25.70 26.19 25.57 25.95 3.3M
2021-02-09 25.62 25.77 25.16 25.51 2.3M
2021-02-08 25.46 25.84 25.19 25.69 3.8M
2021-02-05 25.16 25.33 24.86 25.25 4.2M
2021-02-04 24.59 24.76 23.94 24.67 4.1M
2021-02-03 23.79 24.58 23.74 24.49 2.8M
2021-02-02 23.65 24.03 23.30 23.62 2.9M
2021-02-01 22.88 23.20 22.50 22.97 2.6M
2021-01-29 22.89 23.50 22.40 22.58 4.4M
2021-01-28 23.12 23.35 22.67 23.11 4.7M
2021-01-27 23.38 23.98 22.86 22.90 3.8M
2021-01-26 24.73 24.88 23.78 23.82 2.9M
2021-01-25 24.14 24.49 23.78 24.49 2.3M
2021-01-22 23.99 24.53 23.85 24.34 2.8M
2021-01-21 24.82 24.97 24.01 24.64 2.2M
2021-01-20 25.05 25.15 24.62 24.92 2.2M
2021-01-19 24.83 24.97 24.36 24.76 4.2M
2021-01-15 25.67 25.76 24.69 24.77 11.0M
2021-01-14 26.24 26.42 25.78 26.03 4.3M
2021-01-13 26.76 26.87 26.19 26.38 3.3M
2021-01-12 26.75 26.94 26.32 26.84 4.6M
2021-01-11 26.06 26.69 25.79 26.47 8.6M
2021-01-08 27.41 27.44 26.32 26.89 2.8M
2021-01-07 26.93 27.32 26.70 27.14 2.4M
2021-01-06 26.80 27.23 26.45 26.66 4.5M
2021-01-05 24.57 26.69 24.40 26.56 6.2M
2021-01-04 24.32 24.82 24.09 24.44 5.0M