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
2023-12-29 65.38 65.92 65.19 65.52 1.6M
2023-12-28 66.07 66.71 65.32 65.34 1.8M
2023-12-27 67.16 67.36 66.31 66.55 2.6M
2023-12-26 65.67 68.06 65.67 67.55 2.2M
2023-12-22 65.52 65.77 64.89 65.24 2.9M
2023-12-21 63.86 64.96 63.77 64.89 3.0M
2023-12-20 64.81 65.78 63.73 63.81 4.0M
2023-12-19 63.66 64.45 63.35 64.33 2.1M
2023-12-18 63.43 64.18 63.26 63.32 3.6M
2023-12-15 64.54 64.75 62.31 62.40 5.1M
2023-12-14 64.74 65.00 63.86 64.70 4.8M
2023-12-13 61.75 63.53 61.43 63.47 4.1M
2023-12-12 61.55 61.66 60.49 61.46 2.5M
2023-12-11 61.99 62.66 61.83 62.48 2.8M
2023-12-08 61.57 62.50 61.29 62.40 4.6M
2023-12-07 62.50 62.68 60.89 61.27 6.8M
2023-12-06 65.86 66.21 62.56 62.58 5.7M
2023-12-05 66.52 67.17 66.35 66.35 2.3M
2023-12-04 67.05 67.30 66.23 66.67 2.3M
2023-12-01 66.98 68.74 66.89 67.89 4.6M
2023-11-30 66.85 67.68 66.16 66.80 3.3M
2023-11-29 65.65 66.39 65.26 66.33 3.1M
2023-11-28 64.27 65.59 64.16 65.36 2.7M
2023-11-27 65.08 65.35 63.88 63.93 2.4M
2023-11-24 65.11 66.00 65.11 65.32 1.0M
2023-11-22 64.31 65.17 63.65 64.91 4.0M
2023-11-21 66.41 66.93 66.00 66.09 2.1M
2023-11-20 66.84 67.41 66.60 66.83 2.6M
2023-11-17 64.76 66.75 64.73 66.58 3.9M
2023-11-16 64.49 64.65 62.82 63.93 3.5M
2023-11-15 66.15 66.95 65.28 65.36 2.9M
2023-11-14 65.77 66.50 65.47 66.32 4.2M
2023-11-13 64.47 65.38 64.40 65.18 3.3M
2023-11-10 64.18 64.60 63.34 64.58 2.6M
2023-11-09 63.17 64.61 63.08 63.55 3.5M
2023-11-08 63.21 63.40 61.66 62.39 4.3M
2023-11-07 65.45 65.46 63.70 63.78 5.0M
2023-11-06 67.31 68.01 66.23 66.50 3.2M
2023-11-03 67.76 68.30 66.95 66.95 7.3M
2023-11-02 65.08 68.05 64.50 67.92 4.7M
2023-11-01 63.76 64.92 63.17 64.70 4.9M
2023-10-31 63.77 64.09 63.20 63.53 1.9M
2023-10-30 63.51 64.45 63.20 63.77 2.0M
2023-10-27 64.33 64.72 62.71 63.45 1.9M
2023-10-26 63.65 64.30 63.07 64.15 2.0M
2023-10-25 63.65 64.34 63.47 64.28 2.2M
2023-10-24 65.01 65.24 63.35 63.68 3.1M
2023-10-23 65.00 65.74 64.49 64.68 2.8M
2023-10-20 66.48 66.77 65.42 65.44 2.1M
2023-10-19 66.50 66.95 65.81 66.48 2.7M
2023-10-18 67.55 67.70 66.41 66.89 2.6M
2023-10-17 67.20 67.45 66.70 67.09 3.3M
2023-10-16 67.00 67.60 66.15 67.43 3.1M
2023-10-13 66.60 67.04 65.99 66.76 3.6M
2023-10-12 65.91 65.91 64.90 65.37 2.8M
2023-10-11 64.64 65.32 63.98 65.20 2.6M
2023-10-10 65.03 65.48 64.18 65.23 4.5M
2023-10-09 63.99 65.94 63.88 65.03 3.6M
2023-10-06 60.56 61.93 59.70 61.42 3.0M
2023-10-05 59.44 60.99 59.17 60.47 3.3M
2023-10-04 62.25 62.41 60.16 60.19 3.4M
2023-10-03 62.88 63.37 62.19 63.26 1.9M
2023-10-02 64.69 64.69 62.87 63.11 5.0M
2023-09-29 66.42 66.65 64.56 64.67 3.8M
2023-09-28 66.09 67.23 65.68 66.13 3.3M
2023-09-27 65.46 66.07 65.16 66.02 2.2M
2023-09-26 62.84 64.98 62.55 64.45 3.3M
2023-09-25 61.40 63.29 61.05 63.25 2.6M
2023-09-22 62.61 62.69 61.40 61.65 2.8M
2023-09-21 62.73 62.91 61.51 61.65 3.3M
2023-09-20 63.55 64.22 62.80 62.83 3.1M
2023-09-19 65.35 65.35 63.62 63.89 1.9M
2023-09-18 65.00 65.11 64.24 64.62 2.0M
2023-09-15 64.54 64.88 64.08 64.28 1.9M
2023-09-14 64.67 65.11 64.38 64.67 4.8M
2023-09-13 64.70 64.96 63.77 64.30 4.6M
2023-09-12 63.86 64.81 63.77 64.73 2.6M
2023-09-11 65.41 65.76 63.24 63.36 1.8M
2023-09-08 65.74 66.18 64.70 64.95 5.1M
2023-09-07 65.27 65.90 65.00 65.31 3.5M
2023-09-06 65.09 65.80 64.58 65.39 2.9M
2023-09-05 65.38 65.83 65.05 65.32 2.5M
2023-09-01 65.34 65.57 64.90 64.92 2.7M
2023-08-31 64.60 65.00 64.26 64.69 2.4M
2023-08-30 64.48 65.03 64.15 64.24 2.7M
2023-08-29 62.38 64.13 62.00 64.02 3.4M
2023-08-28 61.59 62.59 61.41 62.39 2.1M
2023-08-25 60.68 61.12 59.79 60.91 1.9M
2023-08-24 60.61 60.81 60.04 60.06 1.2M
2023-08-23 60.65 61.43 60.08 61.03 1.7M
2023-08-22 61.44 61.94 61.12 61.31 2.4M
2023-08-21 62.07 62.15 61.06 61.42 1.5M
2023-08-18 60.10 61.65 59.91 61.57 1.5M
2023-08-17 60.56 61.19 60.15 60.44 0.9M
2023-08-16 59.80 60.73 59.58 59.74 1.0M
2023-08-15 61.21 61.27 59.67 59.83 1.3M
2023-08-14 61.57 61.79 60.92 61.76 1.1M
2023-08-11 61.37 62.24 61.29 61.88 1.2M
2023-08-10 61.43 62.02 61.23 61.50 1.7M
2023-08-09 61.49 61.89 61.16 61.31 1.3M
2023-08-08 59.69 61.05 59.36 60.98 1.4M
2023-08-07 61.14 61.60 60.57 60.60 1.2M
2023-08-04 59.99 61.55 59.99 60.90 2.0M
2023-08-03 59.59 61.02 58.25 59.92 2.1M
2023-08-02 60.50 60.50 58.73 59.26 2.4M
2023-08-01 60.05 60.95 59.80 60.92 2.0M
2023-07-31 61.08 61.67 60.67 60.80 1.7M
2023-07-28 59.41 60.44 59.07 60.43 1.0M
2023-07-27 60.34 60.60 58.99 59.20 1.8M
2023-07-26 59.58 60.24 59.56 59.96 1.6M
2023-07-25 59.79 60.82 59.75 60.35 1.5M
2023-07-24 58.67 60.07 58.67 59.70 1.2M
2023-07-21 58.07 58.51 57.94 58.27 1.4M
2023-07-20 58.29 58.48 57.07 57.88 2.1M
2023-07-19 57.96 58.49 57.41 57.80 2.0M
2023-07-18 56.00 57.97 55.85 57.59 1.8M
2023-07-17 56.55 56.77 55.85 55.90 1.8M
2023-07-14 58.48 58.60 56.54 56.61 1.3M
2023-07-13 58.00 58.73 57.54 58.61 2.3M
2023-07-12 57.47 58.11 57.43 57.79 1.4M
2023-07-11 56.61 57.09 56.23 56.98 1.5M
2023-07-10 55.70 56.50 55.70 56.04 1.0M
2023-07-07 53.81 56.28 53.77 55.84 1.7M
2023-07-06 55.00 55.26 53.62 54.07 1.9M
2023-07-05 56.53 56.54 55.52 55.58 1.9M
2023-07-03 56.66 57.24 56.28 56.31 0.6M
2023-06-30 56.00 56.46 55.66 56.26 1.0M
2023-06-29 55.30 55.69 54.82 55.66 1.1M
2023-06-28 54.41 55.00 53.93 55.00 2.6M
2023-06-27 54.28 54.74 54.10 54.53 1.2M
2023-06-26 53.56 55.11 53.34 54.67 2.0M
2023-06-23 53.19 53.62 52.95 53.30 1.5M
2023-06-22 53.81 54.22 53.49 54.02 1.1M
2023-06-21 53.65 54.83 53.38 54.66 2.3M
2023-06-20 54.50 54.75 52.66 53.33 3.3M
2023-06-16 55.69 55.92 54.92 55.01 1.5M
2023-06-15 55.04 56.04 54.96 55.60 5.1M
2023-06-14 57.04 57.13 55.05 55.46 4.0M
2023-06-13 56.01 56.95 55.89 56.10 2.4M
2023-06-12 55.55 56.01 54.75 55.03 2.0M
2023-06-09 56.23 56.76 55.78 56.38 1.2M
2023-06-08 56.71 56.71 54.87 56.18 1.6M
2023-06-07 56.29 56.73 55.96 56.22 2.1M
2023-06-06 54.59 55.93 54.50 55.85 1.6M
2023-06-05 57.14 57.26 55.29 55.39 2.7M
2023-06-02 55.84 56.35 55.47 56.07 2.4M
2023-06-01 53.99 55.26 53.76 54.88 2.4M
2023-05-31 53.86 54.19 53.58 53.88 1.4M
2023-05-30 54.99 55.06 54.30 54.79 1.1M
2023-05-26 55.65 55.92 55.30 55.69 3.1M
2023-05-25 56.21 56.22 54.76 55.15 4.9M
2023-05-24 58.41 58.41 56.55 56.94 2.7M
2023-05-23 57.93 58.49 57.34 58.09 2.3M
2023-05-22 57.00 57.83 56.46 57.56 1.5M
2023-05-19 56.70 57.17 56.23 57.04 2.0M
2023-05-18 55.58 56.19 54.96 56.08 1.2M
2023-05-17 55.78 56.13 54.90 56.03 1.6M
2023-05-16 56.49 56.85 55.05 55.14 0.9M
2023-05-15 55.91 56.71 55.57 56.59 1.1M
2023-05-12 56.23 56.56 55.03 55.49 1.7M
2023-05-11 55.75 56.05 55.14 55.71 1.5M
2023-05-10 57.22 57.38 55.91 56.59 1.3M
2023-05-09 56.50 57.40 56.47 57.03 1.4M
2023-05-08 58.64 58.97 57.08 57.15 1.6M
2023-05-05 56.26 58.08 56.24 57.62 1.5M
2023-05-04 55.94 56.14 54.31 54.80 2.9M
2023-05-03 56.44 57.18 56.01 56.16 2.4M
2023-05-02 59.31 59.42 56.65 57.25 2.0M
2023-05-01 60.10 61.27 60.10 60.25 2.4M
2023-04-28 59.41 61.25 59.18 60.97 1.5M
2023-04-27 58.69 59.86 58.62 59.54 1.5M
2023-04-26 58.97 59.60 58.22 58.83 3.0M
2023-04-25 59.85 59.85 58.77 59.09 2.3M
2023-04-24 59.81 60.60 59.59 60.42 2.4M
2023-04-21 59.89 60.20 59.42 59.85 3.2M
2023-04-20 60.01 60.64 59.46 59.75 3.0M
2023-04-19 60.21 60.89 60.21 60.86 1.8M
2023-04-18 61.25 61.79 60.77 61.09 1.6M
2023-04-17 61.87 62.03 61.01 61.41 2.7M
2023-04-14 61.54 62.35 61.23 62.01 1.6M
2023-04-13 60.02 61.67 59.81 61.43 2.1M
2023-04-12 59.45 60.30 59.45 59.70 1.2M
2023-04-11 59.20 59.41 58.63 59.31 1.1M
2023-04-10 58.50 59.28 58.24 58.69 1.1M
2023-04-06 58.66 59.05 58.37 58.53 1.6M
2023-04-05 59.50 59.50 58.13 58.94 1.2M
2023-04-04 59.50 59.53 58.32 59.09 2.1M
2023-04-03 57.81 59.32 57.76 59.17 3.7M
2023-03-31 55.03 55.64 54.96 55.35 1.3M
2023-03-30 55.18 55.29 54.42 54.94 1.2M
2023-03-29 54.49 54.93 54.15 54.54 1.6M
2023-03-28 52.52 54.09 52.52 53.75 1.6M
2023-03-27 51.81 53.06 51.51 52.62 2.0M
2023-03-24 50.33 51.59 50.08 51.40 1.7M
2023-03-23 52.45 53.29 50.93 51.50 2.6M
2023-03-22 53.14 53.66 51.85 51.89 1.8M
2023-03-21 52.88 53.39 52.00 52.91 1.8M
2023-03-20 50.36 51.67 49.92 51.56 2.2M
2023-03-17 50.68 50.80 48.99 50.00 3.0M
2023-03-16 49.15 51.61 48.81 50.83 6.1M
2023-03-15 51.45 51.64 48.81 50.72 10.0M
2023-03-14 54.52 55.77 53.15 53.58 3.5M
2023-03-13 54.87 56.59 54.00 54.44 3.0M
2023-03-10 57.34 58.19 56.16 56.42 1.6M
2023-03-09 58.25 59.14 57.23 57.35 2.5M
2023-03-08 57.65 58.57 57.22 57.79 1.4M
2023-03-07 59.23 59.52 57.62 57.72 1.4M
2023-03-06 59.52 59.80 58.78 59.59 2.8M
2023-03-03 58.12 60.40 58.12 60.28 2.1M
2023-03-02 58.51 59.53 58.08 58.90 3.2M
2023-03-01 56.73 58.04 56.44 57.96 2.1M
2023-02-28 57.46 57.55 56.38 56.51 2.1M
2023-02-27 57.00 57.50 56.64 57.09 1.5M
2023-02-24 55.09 56.62 54.70 56.60 1.5M
2023-02-23 56.03 56.27 55.02 55.78 1.5M
2023-02-22 55.25 55.78 54.27 54.94 2.2M
2023-02-21 55.52 55.89 55.02 55.19 1.5M
2023-02-17 57.36 57.62 55.61 55.70 2.9M
2023-02-16 59.37 59.65 58.39 58.47 1.7M
2023-02-15 59.25 59.69 58.46 59.43 1.5M
2023-02-14 60.60 61.59 60.04 60.22 1.6M
2023-02-13 60.34 61.33 59.93 61.08 1.3M
2023-02-10 59.92 60.93 59.70 60.61 1.6M
2023-02-09 59.46 59.89 58.69 58.92 1.2M
2023-02-08 59.29 59.92 58.65 59.32 1.8M
2023-02-07 58.01 59.40 57.37 59.19 1.7M
2023-02-06 57.69 58.07 56.60 57.76 1.2M
2023-02-03 57.82 59.31 57.69 57.90 1.7M
2023-02-02 59.37 59.46 57.44 57.86 2.2M
2023-02-01 60.85 61.22 58.55 59.20 2.9M
2023-01-31 60.31 61.51 59.73 61.44 1.4M
2023-01-30 60.70 61.59 60.36 60.43 2.3M
2023-01-27 60.80 62.30 60.73 62.13 2.7M
2023-01-26 60.42 60.91 59.41 60.85 1.7M
2023-01-25 60.12 60.27 58.88 59.60 1.4M
2023-01-24 60.65 61.10 60.09 60.55 1.4M
2023-01-23 60.64 61.14 60.50 61.08 1.6M
2023-01-20 59.42 60.55 59.05 60.35 1.8M
2023-01-19 58.15 59.86 57.96 59.46 2.2M
2023-01-18 59.09 60.15 58.16 58.26 3.2M
2023-01-17 57.60 58.53 57.57 58.44 3.1M
2023-01-13 56.77 57.58 56.35 57.33 1.5M
2023-01-12 56.30 57.36 55.82 56.94 1.8M
2023-01-11 56.00 56.63 55.08 55.66 1.8M
2023-01-10 55.36 55.50 54.17 55.39 1.5M
2023-01-09 55.54 56.20 55.06 55.18 2.4M
2023-01-06 52.87 54.68 52.64 54.53 2.1M
2023-01-05 51.97 53.09 51.77 52.00 3.0M
2023-01-04 51.73 53.15 51.64 52.28 3.0M
2023-01-03 54.93 55.00 52.03 52.16 3.2M