Canadian Natural

CNQ
🏛️ usa →
31.97
Last Update: 2025-09-30
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
2022-12-30 55.37 55.99 55.19 55.53 1.3M
2022-12-29 54.18 55.89 54.16 55.77 1.9M
2022-12-28 55.92 56.17 54.19 54.41 1.5M
2022-12-27 56.30 57.02 55.78 56.61 1.6M
2022-12-23 53.92 55.83 53.92 55.83 1.5M
2022-12-22 55.00 55.03 52.77 53.34 1.7M
2022-12-21 54.85 55.07 54.12 55.02 1.4M
2022-12-20 53.26 54.06 52.96 53.87 1.4M
2022-12-19 53.09 53.33 52.31 53.17 2.6M
2022-12-16 53.31 53.67 52.22 52.44 20.3M
2022-12-15 54.80 54.98 53.24 54.41 4.9M
2022-12-14 56.92 57.06 55.55 55.98 4.8M
2022-12-13 56.39 57.35 56.24 56.43 1.9M
2022-12-12 55.06 55.89 54.54 55.11 1.8M
2022-12-09 55.02 55.44 54.57 54.58 1.9M
2022-12-08 55.96 56.72 54.58 54.87 1.8M
2022-12-07 55.45 56.13 54.61 54.97 1.7M
2022-12-06 56.74 57.69 55.34 55.42 2.2M
2022-12-05 60.65 61.27 56.87 57.13 2.6M
2022-12-02 59.29 60.75 59.29 59.96 1.6M
2022-12-01 60.31 61.18 59.57 59.77 2.0M
2022-11-30 60.46 61.23 59.04 59.72 2.6M
2022-11-29 59.79 60.10 58.62 59.45 1.7M
2022-11-28 58.76 59.92 58.19 59.05 1.6M
2022-11-25 60.30 60.67 59.94 60.16 0.7M
2022-11-23 59.84 60.63 59.72 59.97 1.4M
2022-11-22 60.49 60.98 59.83 60.78 1.5M
2022-11-21 58.71 59.45 56.93 59.43 2.2M
2022-11-18 58.72 59.87 58.24 59.72 1.7M
2022-11-17 59.70 60.42 58.87 60.10 1.5M
2022-11-16 62.05 62.10 60.59 60.74 1.3M
2022-11-15 61.41 62.53 60.84 62.34 1.3M
2022-11-14 61.42 62.32 60.86 60.88 1.2M
2022-11-11 62.14 62.57 61.62 61.92 1.9M
2022-11-10 60.08 61.14 59.90 60.94 2.3M
2022-11-09 60.00 60.30 58.57 58.83 2.5M
2022-11-08 61.18 61.48 60.15 60.77 2.1M
2022-11-07 61.48 61.96 60.60 61.18 2.1M
2022-11-04 61.90 62.26 60.32 61.17 2.4M
2022-11-03 59.01 60.70 58.58 60.01 2.4M
2022-11-02 60.27 61.25 59.23 59.90 1.9M
2022-11-01 61.08 61.24 60.14 60.36 1.4M
2022-10-31 59.06 60.69 58.96 59.94 1.7M
2022-10-28 60.20 60.49 58.71 59.84 1.7M
2022-10-27 60.86 61.50 59.83 60.06 1.8M
2022-10-26 59.67 61.06 59.59 60.13 1.9M
2022-10-25 58.72 59.51 58.39 59.38 1.6M
2022-10-24 58.24 59.29 57.89 58.63 2.1M
2022-10-21 56.82 58.87 56.65 58.65 2.8M
2022-10-20 56.06 57.70 55.95 56.67 3.4M
2022-10-19 53.54 55.45 53.51 55.33 2.1M
2022-10-18 54.18 54.40 51.93 53.19 2.0M
2022-10-17 54.16 55.18 53.50 53.53 1.7M
2022-10-14 53.90 54.75 52.89 52.93 2.8M
2022-10-13 51.38 54.88 51.38 54.63 2.7M
2022-10-12 52.56 53.22 51.28 52.43 2.5M
2022-10-11 52.52 54.05 52.19 52.79 2.8M
2022-10-10 54.89 55.92 53.27 53.71 1.4M
2022-10-07 54.34 55.40 53.93 54.87 3.0M
2022-10-06 53.35 54.58 53.11 54.01 2.4M
2022-10-05 53.20 54.31 51.86 53.79 2.8M
2022-10-04 51.44 53.58 51.11 53.54 2.9M
2022-10-03 48.65 50.42 48.43 50.16 2.7M
2022-09-30 46.33 47.46 45.82 46.57 2.1M
2022-09-29 46.35 46.88 45.27 46.73 2.3M
2022-09-28 45.60 46.93 45.27 46.57 5.0M
2022-09-27 45.70 46.15 44.77 45.25 4.3M
2022-09-26 46.53 47.26 44.45 44.78 3.7M
2022-09-23 48.50 48.70 46.73 46.90 3.3M
2022-09-22 52.64 52.79 50.74 50.77 2.7M
2022-09-21 54.27 54.37 51.66 51.69 2.2M
2022-09-20 53.42 53.66 52.20 53.21 1.7M
2022-09-19 52.07 54.04 51.96 53.90 1.7M
2022-09-16 53.69 53.97 52.49 53.91 2.6M
2022-09-15 54.35 55.24 53.69 54.10 5.6M
2022-09-14 55.38 56.88 55.28 56.11 4.4M
2022-09-13 55.33 56.47 54.71 54.81 2.0M
2022-09-12 56.23 57.36 55.97 56.26 2.1M
2022-09-09 54.50 55.61 54.38 55.20 1.7M
2022-09-08 52.74 53.33 52.02 53.13 2.1M
2022-09-07 52.17 53.21 52.08 52.55 1.7M
2022-09-06 55.59 55.77 53.63 53.78 2.3M
2022-09-02 55.43 55.90 54.65 55.02 1.6M
2022-09-01 53.74 54.49 53.35 53.93 2.0M
2022-08-31 54.12 56.19 53.93 54.81 1.9M
2022-08-30 57.05 57.25 55.02 55.52 2.2M
2022-08-29 56.50 58.42 56.46 57.99 2.2M
2022-08-26 58.09 58.60 56.75 56.90 2.1M
2022-08-25 57.00 57.87 56.86 57.79 3.0M
2022-08-24 55.97 56.79 55.61 56.60 2.4M
2022-08-23 55.99 56.85 55.62 56.13 3.4M
2022-08-22 54.23 54.69 53.11 54.66 5.3M
2022-08-19 55.69 56.15 55.15 55.68 5.3M
2022-08-18 55.37 56.04 55.21 55.99 2.5M
2022-08-17 54.02 54.95 53.88 54.55 2.2M
2022-08-16 55.45 55.66 53.97 54.33 2.3M
2022-08-15 53.93 55.00 53.15 54.74 2.2M
2022-08-12 55.58 56.29 54.96 56.29 1.8M
2022-08-11 54.92 56.59 54.81 55.84 2.4M
2022-08-10 53.03 54.28 52.33 53.86 2.1M
2022-08-09 54.27 54.56 52.39 52.69 2.3M
2022-08-08 52.24 52.98 51.93 52.49 2.6M
2022-08-05 50.33 52.44 50.04 52.00 4.1M
2022-08-04 52.10 53.04 50.74 50.91 3.8M
2022-08-03 54.50 54.77 52.09 52.13 2.6M
2022-08-02 54.20 54.52 53.45 54.05 2.0M
2022-08-01 54.28 54.94 53.47 54.20 2.5M
2022-07-29 54.49 55.45 54.43 55.20 2.7M
2022-07-28 53.18 53.44 51.98 53.31 2.5M
2022-07-27 51.38 52.62 51.12 52.56 3.0M
2022-07-26 52.37 52.87 50.75 50.87 2.8M
2022-07-25 50.52 52.08 50.32 51.53 2.7M
2022-07-22 50.70 51.14 49.45 49.80 2.3M
2022-07-21 49.29 50.53 48.75 50.49 2.9M
2022-07-20 49.63 51.33 49.43 51.05 2.7M
2022-07-19 48.60 50.25 48.57 50.03 5.1M
2022-07-18 48.48 49.72 48.36 48.81 2.9M
2022-07-15 47.73 48.01 46.82 47.30 2.6M
2022-07-14 45.61 46.63 44.59 46.62 4.1M
2022-07-13 47.37 48.57 47.11 47.55 3.6M
2022-07-12 47.80 48.46 46.99 47.92 4.0M
2022-07-11 48.72 49.41 48.06 49.00 3.3M
2022-07-08 50.42 50.58 48.95 49.36 3.0M
2022-07-07 50.03 50.47 49.34 49.86 5.0M
2022-07-06 50.71 51.56 47.02 48.28 5.1M
2022-07-05 53.36 53.57 48.93 51.33 4.4M
2022-07-01 54.11 55.36 53.16 54.77 2.5M
2022-06-30 53.09 54.37 52.33 53.68 3.7M
2022-06-29 56.85 57.14 54.15 54.35 4.1M
2022-06-28 55.07 56.09 54.57 55.79 3.7M
2022-06-27 51.15 53.42 50.90 53.35 4.1M
2022-06-24 50.87 51.57 50.20 50.52 4.5M
2022-06-23 52.41 52.75 49.37 49.76 4.5M
2022-06-22 51.72 53.23 51.42 52.05 3.7M
2022-06-21 54.22 55.49 54.08 54.95 3.4M
2022-06-17 54.78 55.25 50.78 52.47 5.6M
2022-06-16 57.30 57.56 55.08 55.69 6.7M
2022-06-15 60.65 61.22 58.37 59.88 4.4M
2022-06-14 62.67 63.14 59.67 60.55 2.7M
2022-06-13 62.53 62.99 60.04 61.60 2.8M
2022-06-10 65.76 66.08 64.07 64.85 2.6M
2022-06-09 67.73 67.86 66.62 66.65 1.5M
2022-06-08 68.38 69.08 67.66 68.32 2.0M
2022-06-07 66.54 68.78 66.22 68.64 1.8M
2022-06-06 68.50 68.52 66.45 66.83 1.6M
2022-06-03 68.00 68.47 66.87 67.67 2.0M
2022-06-02 67.17 68.87 66.73 68.15 2.0M
2022-06-01 67.25 68.38 66.54 67.52 1.6M
2022-05-31 69.20 69.46 66.32 66.33 2.4M
2022-05-27 65.59 66.94 65.28 66.93 1.6M
2022-05-26 65.57 66.23 65.29 65.76 2.0M
2022-05-25 64.32 65.62 64.21 65.01 1.5M
2022-05-24 63.66 64.37 62.91 64.36 1.9M
2022-05-23 62.52 64.91 62.39 64.26 1.9M
2022-05-20 62.36 62.86 60.69 61.84 2.2M
2022-05-19 60.11 62.83 59.88 61.80 1.9M
2022-05-18 63.37 63.50 60.53 61.15 2.1M
2022-05-17 63.85 63.92 62.56 63.04 2.4M
2022-05-16 60.92 63.25 60.77 62.95 2.5M
2022-05-13 58.56 60.88 58.56 60.83 2.3M
2022-05-12 58.38 58.68 56.35 57.59 3.5M
2022-05-11 59.54 61.30 58.33 58.49 2.6M
2022-05-10 59.48 61.07 57.30 58.45 3.9M
2022-05-09 62.13 62.48 58.34 58.57 3.8M
2022-05-06 64.39 64.87 62.64 63.71 2.2M
2022-05-05 66.20 66.72 62.51 63.81 2.2M
2022-05-04 65.18 65.71 63.30 65.64 2.6M
2022-05-03 61.09 64.04 61.09 63.80 2.2M
2022-05-02 60.82 61.55 59.65 61.24 2.5M
2022-04-29 62.65 63.54 61.48 61.87 3.1M
2022-04-28 62.55 63.20 60.02 62.63 3.4M
2022-04-27 61.08 62.04 59.80 61.54 2.9M
2022-04-26 61.76 62.38 60.37 60.64 2.9M
2022-04-25 61.54 62.02 59.60 61.34 4.7M
2022-04-22 65.68 65.82 63.57 63.87 3.3M
2022-04-21 69.46 70.60 65.90 66.15 3.4M
2022-04-20 67.49 69.25 67.49 68.78 2.5M
2022-04-19 66.59 67.51 66.16 66.93 1.9M
2022-04-18 66.23 67.75 66.21 67.19 2.6M
2022-04-14 65.19 65.85 65.10 65.78 1.9M
2022-04-13 64.78 65.54 64.14 65.45 2.1M
2022-04-12 63.81 64.79 63.42 64.47 2.7M
2022-04-11 63.62 63.87 62.16 62.45 2.8M
2022-04-08 63.34 64.31 63.17 64.27 2.4M
2022-04-07 62.33 63.07 61.64 63.06 2.6M
2022-04-06 63.07 63.48 61.38 62.26 3.0M
2022-04-05 64.42 65.44 62.47 62.60 2.7M
2022-04-04 63.71 64.07 62.85 64.01 3.1M
2022-04-01 61.83 63.42 61.79 63.06 3.0M
2022-03-31 62.28 63.21 61.92 61.98 2.3M
2022-03-30 63.00 63.91 62.01 62.72 2.5M
2022-03-29 60.99 62.34 59.84 62.29 2.9M
2022-03-28 62.38 62.78 61.56 62.28 2.6M
2022-03-25 62.51 64.10 62.38 63.72 2.3M
2022-03-24 63.24 63.53 62.47 63.01 2.1M
2022-03-23 62.80 63.77 62.59 63.25 2.6M
2022-03-22 62.62 62.67 61.17 61.74 2.5M
2022-03-21 61.87 62.69 61.51 62.57 3.2M
2022-03-18 61.00 61.71 60.64 60.75 2.5M
2022-03-17 59.69 61.43 59.45 61.32 5.6M
2022-03-16 58.60 58.85 57.68 58.84 3.4M
2022-03-15 55.07 58.18 54.78 57.81 7.1M
2022-03-14 60.27 60.51 57.09 57.85 5.6M
2022-03-11 59.48 61.27 59.31 60.89 2.9M
2022-03-10 58.08 60.42 57.93 60.22 4.3M
2022-03-09 58.48 59.62 57.11 57.92 4.4M
2022-03-08 60.38 61.83 58.66 59.71 5.9M
2022-03-07 59.69 60.07 58.97 59.59 5.7M
2022-03-04 57.60 59.30 57.48 58.98 4.8M
2022-03-03 57.04 60.65 56.60 57.16 5.2M
2022-03-02 56.88 58.31 56.73 57.62 5.0M
2022-03-01 56.75 56.88 55.25 55.99 4.7M
2022-02-28 54.76 55.99 54.47 55.83 5.1M
2022-02-25 52.56 54.90 52.42 54.76 5.4M
2022-02-24 53.00 53.00 51.09 52.48 3.2M
2022-02-23 52.78 53.39 51.95 52.18 2.7M
2022-02-22 53.17 53.46 51.35 52.18 6.1M
2022-02-18 53.33 53.59 51.80 51.87 3.3M
2022-02-17 53.70 54.73 53.45 53.91 2.2M
2022-02-16 53.16 54.71 53.08 54.07 3.6M
2022-02-15 51.22 52.72 51.19 52.69 2.4M
2022-02-14 52.87 53.11 51.94 52.65 2.7M
2022-02-11 52.10 53.23 51.67 53.04 2.5M
2022-02-10 51.12 52.63 50.93 51.64 2.7M
2022-02-09 50.81 52.02 50.74 51.33 2.9M
2022-02-08 53.10 53.10 50.13 50.59 7.4M
2022-02-07 53.38 54.02 52.53 53.37 3.0M
2022-02-04 53.08 54.39 52.98 53.57 3.6M
2022-02-03 52.46 53.27 51.86 52.74 2.8M
2022-02-02 52.43 53.04 51.92 52.82 2.7M
2022-02-01 50.38 52.51 50.23 52.48 3.2M
2022-01-31 50.66 51.14 50.28 50.92 3.1M
2022-01-28 51.28 51.89 50.37 50.90 2.7M
2022-01-27 51.75 52.13 50.36 51.20 2.6M
2022-01-26 51.71 52.02 50.01 50.59 5.8M
2022-01-25 48.64 51.03 48.20 50.70 5.1M
2022-01-24 48.75 50.34 47.77 49.29 6.9M
2022-01-21 51.62 52.11 50.32 50.79 7.2M
2022-01-20 52.61 53.88 52.42 52.77 4.1M
2022-01-19 53.28 53.35 52.36 53.05 5.3M
2022-01-18 53.11 54.13 51.97 52.78 6.0M
2022-01-14 50.21 52.17 50.20 51.94 4.9M
2022-01-13 49.41 50.33 49.17 50.27 4.1M
2022-01-12 48.67 49.46 48.64 49.37 4.0M
2022-01-11 47.72 48.36 47.13 48.25 3.0M
2022-01-10 47.00 47.30 46.03 47.06 2.7M
2022-01-07 45.80 47.34 45.56 47.29 3.7M
2022-01-06 44.05 45.84 44.00 45.74 3.9M
2022-01-05 43.22 44.22 43.10 43.36 4.7M
2022-01-04 42.78 43.67 42.66 43.04 4.1M
2022-01-03 42.32 43.57 42.32 43.03 1.9M