Canadian Natural

CNQ
🏛️ germany →
27.23
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
2025-09-30 27.42 27.62 27.17 27.23 0.0M
2025-09-29 27.80 27.80 27.80 27.80 0.0M
2025-09-26 27.66 27.66 27.66 27.66 0.0M
2025-09-25 27.80 28.39 27.80 28.39 0.0M
2025-09-24 27.08 27.34 27.08 27.34 0.0M
2025-09-23 27.08 27.68 27.08 27.68 0.0M
2025-09-22 26.96 26.96 26.96 26.96 0.0M
2025-09-19 27.22 27.22 27.22 27.22 0.0M
2025-09-18 27.74 27.74 27.74 27.74 0.0M
2025-09-17 27.65 27.75 27.65 27.75 0.0M
2025-09-16 27.33 27.33 27.33 27.33 0.0M
2025-09-15 26.51 26.51 26.51 26.51 0.0M
2025-09-12 26.49 26.70 26.49 26.70 0.0M
2025-09-11 26.60 26.60 26.60 26.60 0.0M
2025-09-10 26.32 26.53 26.32 26.53 0.0M
2025-09-09 25.61 26.26 25.61 26.26 0.0M
2025-09-08 25.90 25.90 25.90 25.90 0.0M
2025-09-05 26.75 26.76 26.31 26.31 0.0M
2025-09-04 26.69 26.69 26.68 26.68 0.0M
2025-09-03 27.39 27.39 27.36 27.36 0.0M
2025-09-02 27.06 27.30 27.06 27.23 0.0M
2025-09-01 26.92 26.92 26.92 26.92 0.0M
2025-08-29 26.92 27.13 26.92 27.13 0.0M
2025-08-28 26.67 26.82 26.67 26.82 0.0M
2025-08-27 26.12 26.57 26.12 26.57 0.0M
2025-08-26 26.56 26.56 26.53 26.53 0.0M
2025-08-25 26.46 26.72 26.46 26.72 0.0M
2025-08-22 25.91 26.22 25.91 26.22 0.0M
2025-08-21 25.32 25.72 25.32 25.72 0.0M
2025-08-20 25.22 25.22 25.22 25.22 0.0M
2025-08-19 25.42 25.42 25.30 25.30 0.0M
2025-08-18 25.47 25.72 25.43 25.46 0.0M
2025-08-15 25.43 25.43 25.43 25.43 0.0M
2025-08-14 25.47 25.47 25.47 25.47 0.0M
2025-08-13 25.60 25.60 25.60 25.60 0.0M
2025-08-12 25.62 25.77 25.62 25.62 0.0M
2025-08-11 25.98 26.26 25.81 25.81 0.0M
2025-08-08 26.02 26.02 26.02 26.02 0.0M
2025-08-07 26.86 26.99 26.16 26.16 0.0M
2025-08-06 27.06 27.50 27.06 27.50 0.0M
2025-08-05 26.55 26.55 26.55 26.55 0.0M
2025-08-04 26.71 26.71 26.71 26.71 0.0M
2025-08-01 27.59 27.59 27.59 27.59 0.0M
2025-07-31 27.77 28.07 27.70 27.70 0.0M
2025-07-30 27.80 27.80 27.80 27.80 0.0M
2025-07-29 27.48 27.84 27.48 27.84 0.0M
2025-07-28 26.67 26.67 26.67 26.67 0.0M
2025-07-25 26.81 27.04 26.81 27.04 0.0M
2025-07-24 26.56 26.64 26.56 26.64 0.0M
2025-07-23 26.53 26.80 26.53 26.80 0.0M
2025-07-22 26.04 26.04 25.93 25.93 0.0M
2025-07-21 26.60 26.60 26.60 26.60 0.0M
2025-07-18 26.60 26.60 26.47 26.47 0.0M
2025-07-17 26.50 26.50 26.50 26.50 0.0M
2025-07-16 26.82 26.90 26.71 26.71 0.0M
2025-07-15 27.14 27.14 27.00 27.00 0.0M
2025-07-14 27.57 27.57 27.04 27.04 0.0M
2025-07-11 27.14 27.31 27.14 27.31 0.0M
2025-07-10 27.10 27.19 27.10 27.17 0.0M
2025-07-09 27.28 27.56 27.28 27.56 0.0M
2025-07-08 26.97 26.98 26.88 26.88 0.0M
2025-07-07 27.21 27.25 27.21 27.25 0.0M
2025-07-04 27.15 27.40 27.15 27.40 0.0M
2025-07-03 27.41 27.41 27.41 27.41 0.0M
2025-07-02 26.83 27.00 26.83 27.00 0.0M
2025-07-01 26.53 26.68 26.53 26.68 0.0M
2025-06-30 27.00 27.00 26.82 26.82 0.0M
2025-06-27 27.23 27.38 27.23 27.38 0.0M
2025-06-26 26.77 26.77 26.77 26.77 0.0M
2025-06-25 27.04 27.11 27.04 27.11 0.0M
2025-06-24 27.72 27.72 27.15 27.17 0.0M
2025-06-23 29.03 29.74 28.94 28.94 0.0M
2025-06-20 29.02 29.02 29.02 29.02 0.0M
2025-06-19 29.20 29.31 29.20 29.31 0.0M
2025-06-18 29.49 29.72 29.49 29.51 0.0M
2025-06-17 28.77 28.77 28.77 28.77 0.0M
2025-06-16 29.51 29.51 29.48 29.48 0.0M
2025-06-13 28.30 29.91 28.30 28.95 0.0M
2025-06-12 28.19 28.28 28.12 28.28 0.0M
2025-06-11 27.96 27.96 27.96 27.96 0.0M
2025-06-10 27.61 27.61 27.61 27.61 0.0M
2025-06-09 27.43 27.43 27.43 27.43 0.0M
2025-06-06 27.07 27.07 27.07 27.07 0.0M
2025-06-05 26.96 27.22 26.96 27.18 0.0M
2025-06-04 27.53 27.76 27.53 27.56 0.0M
2025-06-03 26.76 26.76 26.76 26.76 0.0M
2025-06-02 26.92 27.08 26.92 27.08 0.0M
2025-05-30 26.97 26.97 26.97 26.97 0.0M
2025-05-29 27.61 27.61 27.61 27.61 0.0M
2025-05-28 27.37 27.62 27.37 27.62 0.0M
2025-05-27 27.28 27.39 27.28 27.39 0.0M
2025-05-26 27.29 27.29 27.29 27.29 0.0M
2025-05-23 27.07 27.32 27.07 27.32 0.0M
2025-05-22 27.05 27.05 27.05 27.05 0.0M
2025-05-21 27.12 27.34 27.12 27.15 0.0M
2025-05-20 26.93 27.45 26.93 27.45 0.0M
2025-05-19 27.15 27.15 27.15 27.15 0.0M
2025-05-16 27.41 27.62 27.41 27.61 0.0M
2025-05-15 27.62 27.62 27.42 27.42 0.0M
2025-05-14 28.72 28.83 28.72 28.73 0.0M
2025-05-13 28.07 28.07 28.07 28.07 0.0M
2025-05-12 27.52 27.52 27.52 27.52 0.0M
2025-05-09 26.66 26.66 26.66 26.66 0.0M
2025-05-08 25.57 26.13 25.57 26.13 0.0M
2025-05-07 25.10 25.10 25.10 25.10 0.0M
2025-05-06 24.82 25.21 24.82 25.21 0.0M
2025-05-05 25.18 25.18 25.18 25.18 0.0M
2025-05-02 25.56 25.56 25.56 25.56 0.0M
2025-04-30 25.53 25.53 25.25 25.25 0.0M
2025-04-29 25.87 25.87 25.70 25.70 0.0M
2025-04-28 25.64 25.64 25.64 25.64 0.0M
2025-04-25 25.96 25.96 25.96 25.96 0.0M
2025-04-24 25.34 25.34 25.34 25.34 0.0M
2025-04-23 26.15 26.15 26.15 26.15 0.0M
2025-04-22 25.40 25.40 25.40 25.40 0.0M
2025-04-17 24.98 24.98 24.98 24.98 0.0M
2025-04-16 23.61 24.90 23.61 24.75 0.0M
2025-04-15 23.96 23.96 23.96 23.96 0.0M
2025-04-14 24.12 24.40 24.12 24.40 0.0M
2025-04-11 23.24 24.00 23.24 24.00 0.0M
2025-04-10 25.20 25.20 23.07 23.07 0.0M
2025-04-09 22.16 22.56 22.16 22.56 0.0M
2025-04-08 24.40 24.75 22.98 22.98 0.0M
2025-04-07 23.95 24.46 23.94 24.46 0.0M
2025-04-04 26.80 26.80 24.50 24.50 0.0M
2025-04-03 27.50 27.71 27.50 27.71 0.0M
2025-04-02 28.84 28.84 28.84 28.84 0.0M
2025-04-01 28.30 28.64 28.30 28.64 0.0M
2025-03-31 27.98 27.98 27.98 27.98 0.0M
2025-03-28 28.59 28.59 28.59 28.59 0.0M
2025-03-27 28.97 28.97 28.97 28.97 0.0M
2025-03-26 28.74 28.74 28.74 28.74 0.0M
2025-03-25 28.36 28.36 28.36 28.36 0.0M
2025-03-24 27.94 28.65 27.94 28.65 0.0M
2025-03-21 28.09 28.09 27.94 27.94 0.0M
2025-03-20 28.11 28.47 28.11 28.47 0.0M
2025-03-19 27.36 27.62 27.36 27.39 0.0M
2025-03-18 27.18 27.18 27.18 27.18 0.0M
2025-03-17 26.77 26.77 26.77 26.77 0.0M
2025-03-14 26.45 26.45 26.45 26.45 0.0M
2025-03-13 26.70 27.08 26.70 27.08 0.0M
2025-03-12 26.27 26.27 26.27 26.27 0.0M
2025-03-11 26.23 26.45 26.23 26.45 0.0M
2025-03-10 25.97 26.38 25.97 26.38 0.0M
2025-03-07 25.71 26.30 25.71 26.30 0.0M
2025-03-06 25.35 26.10 25.35 26.10 0.0M
2025-03-05 25.45 25.50 25.45 25.50 0.0M
2025-03-04 25.63 25.63 25.52 25.52 0.0M
2025-03-03 27.09 27.09 26.32 26.32 0.0M
2025-02-28 27.15 27.22 27.15 27.22 0.0M
2025-02-27 27.30 27.32 27.30 27.32 0.0M
2025-02-26 27.42 27.42 27.00 27.00 0.0M
2025-02-25 27.92 27.92 27.30 27.49 0.0M
2025-02-24 28.48 28.79 28.10 28.10 0.0M
2025-02-21 29.13 29.13 29.07 29.07 0.0M
2025-02-20 29.02 29.02 29.02 29.02 0.0M
2025-02-19 28.94 29.05 28.94 29.05 0.0M
2025-02-18 28.73 29.10 28.70 29.10 0.0M
2025-02-17 28.60 28.60 28.60 28.60 0.0M
2025-02-14 28.96 28.96 28.96 28.96 0.0M
2025-02-13 28.62 28.62 28.62 28.62 0.0M
2025-02-12 29.67 29.67 29.51 29.51 0.0M
2025-02-11 29.61 29.99 29.61 29.99 0.0M
2025-02-10 29.43 29.80 29.43 29.80 0.0M
2025-02-07 29.45 29.45 29.45 29.45 0.0M
2025-02-06 29.84 29.84 29.84 29.84 0.0M
2025-02-05 29.67 29.82 29.67 29.82 0.0M
2025-02-04 29.05 29.24 28.84 28.84 0.0M
2025-02-03 29.60 29.60 28.50 28.58 0.0M
2025-01-31 29.71 29.71 29.71 29.71 0.0M
2025-01-30 29.40 29.40 29.40 29.40 0.0M
2025-01-29 29.05 29.05 29.00 29.00 0.0M
2025-01-28 29.52 29.88 29.52 29.88 0.0M
2025-01-27 29.69 29.69 29.69 29.69 0.0M
2025-01-24 30.09 30.09 30.01 30.01 0.0M
2025-01-23 30.17 30.17 30.17 30.17 0.0M
2025-01-22 30.46 30.46 30.45 30.45 0.0M
2025-01-21 30.79 30.79 30.07 30.26 0.0M
2025-01-20 30.04 31.34 30.04 31.34 0.0M
2025-01-17 29.86 29.86 29.86 29.86 0.0M
2025-01-16 30.53 30.80 30.34 30.34 0.0M
2025-01-15 30.49 30.78 30.49 30.78 0.0M
2025-01-14 30.65 30.65 30.65 30.65 0.0M
2025-01-13 32.11 32.11 32.11 32.11 0.0M
2025-01-10 31.70 31.80 31.70 31.80 0.0M
2025-01-09 31.53 31.53 31.53 31.53 0.0M
2025-01-08 31.51 31.94 31.51 31.94 0.0M
2025-01-07 31.15 31.15 31.15 31.15 0.0M
2025-01-06 30.50 30.50 30.50 30.50 0.0M
2025-01-03 30.39 30.59 30.39 30.59 0.0M
2025-01-02 29.79 30.30 29.79 30.30 0.0M