Canadian Natural

CNQ
🏛️ germany →
27.36
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
2021-12-30 18.11 18.11 17.97 17.97 0.0M
2021-12-29 18.15 18.27 18.01 18.21 0.0M
2021-12-28 18.37 18.67 18.20 18.32 0.0M
2021-12-27 17.36 17.96 17.36 17.96 0.0M
2021-12-23 17.45 17.68 17.45 17.68 0.0M
2021-12-22 17.35 17.61 17.10 17.48 0.0M
2021-12-21 16.89 16.89 16.89 16.89 0.0M
2021-12-20 16.44 16.65 16.11 16.64 0.0M
2021-12-17 16.93 16.93 16.88 16.88 0.0M
2021-12-16 17.11 17.63 17.11 17.63 0.0M
2021-12-15 17.01 17.10 16.71 17.10 0.0M
2021-12-14 17.33 17.45 17.06 17.14 0.0M
2021-12-13 18.05 18.30 17.34 17.39 0.0M
2021-12-10 17.86 17.98 17.86 17.98 0.0M
2021-12-09 18.51 18.51 18.02 18.02 0.0M
2021-12-08 18.90 18.90 18.52 18.54 0.0M
2021-12-07 19.10 19.17 18.91 18.91 0.0M
2021-12-06 17.78 18.49 17.52 18.49 0.0M
2021-12-03 17.74 17.87 17.40 17.40 0.0M
2021-12-02 17.26 17.49 16.98 17.49 0.0M
2021-12-01 17.97 18.07 17.68 18.07 0.0M
2021-11-30 17.63 17.97 17.31 17.66 0.0M
2021-11-29 18.16 18.36 17.88 18.17 0.0M
2021-11-26 18.61 18.61 16.80 17.89 0.0M
2021-11-25 18.87 19.05 18.73 19.04 0.0M
2021-11-24 18.38 19.05 18.19 19.05 0.0M
2021-11-23 17.60 18.40 16.89 18.34 0.0M
2021-11-22 17.14 17.94 16.65 17.67 0.3M
2021-11-19 18.18 18.18 17.26 17.47 0.0M
2021-11-18 17.72 18.17 17.72 18.10 0.0M
2021-11-17 18.11 18.20 17.78 17.84 0.0M
2021-11-16 17.98 18.31 17.92 18.14 0.0M
2021-11-15 17.80 17.95 17.53 17.95 0.0M
2021-11-12 17.71 17.98 17.42 17.75 0.0M
2021-11-11 18.11 18.12 17.86 17.92 0.0M
2021-11-10 18.36 18.45 18.04 18.04 0.0M
2021-11-09 18.49 18.54 18.21 18.37 0.0M
2021-11-08 18.71 18.94 18.42 18.42 0.0M
2021-11-05 17.87 18.61 17.84 18.52 0.0M
2021-11-04 18.13 18.40 17.60 17.94 0.0M
2021-11-03 18.19 18.23 17.76 17.93 0.0M
2021-11-02 18.36 18.37 18.09 18.14 0.0M
2021-11-01 18.02 18.43 17.86 18.20 0.0M
2021-10-29 18.08 18.48 17.76 17.98 0.0M
2021-10-28 17.49 17.93 17.21 17.84 0.0M
2021-10-27 18.06 18.06 17.43 17.63 0.0M
2021-10-26 18.09 18.33 17.92 18.03 0.0M
2021-10-25 18.21 18.67 17.93 18.02 0.0M
2021-10-22 17.84 18.09 17.58 17.98 0.0M
2021-10-21 17.91 18.12 17.58 17.86 0.0M
2021-10-20 18.10 18.36 17.87 18.09 0.0M
2021-10-19 17.85 18.29 17.82 18.00 0.0M
2021-10-18 18.17 18.45 17.80 17.80 0.0M
2021-10-15 17.74 18.00 17.69 17.97 0.0M
2021-10-14 17.16 17.67 17.14 17.58 0.0M
2021-10-13 17.28 17.28 16.76 17.05 0.0M
2021-10-12 17.24 17.87 16.99 17.03 0.1M
2021-10-11 17.12 17.59 17.04 17.10 0.3M
2021-10-08 16.66 16.73 16.66 16.73 0.0M
2021-10-07 16.30 16.71 16.16 16.64 0.0M
2021-10-06 16.54 16.54 16.54 16.54 0.0M
2021-10-05 16.39 16.51 16.31 16.44 0.0M
2021-10-04 15.59 16.18 15.59 16.09 0.0M
2021-10-01 15.48 15.59 15.48 15.59 0.0M
2021-09-30 15.46 15.63 15.30 15.63 0.0M
2021-09-29 15.28 15.28 15.28 15.28 0.0M
2021-09-28 15.38 15.38 15.00 15.00 0.0M
2021-09-27 14.84 15.12 14.84 15.09 0.0M
2021-09-24 14.69 14.69 14.58 14.69 0.0M
2021-09-23 14.09 14.09 14.09 14.09 0.0M
2021-09-22 13.75 14.10 13.66 14.10 0.0M
2021-09-21 13.40 13.40 13.40 13.40 0.0M
2021-09-20 13.86 13.86 13.27 13.27 0.0M
2021-09-15 14.20 14.74 14.20 14.58 0.0M
2021-09-14 14.38 14.40 14.37 14.37 0.0M
2021-09-09 14.17 14.17 14.17 14.17 0.0M
2021-09-08 14.18 14.18 14.08 14.08 0.0M
2021-09-07 14.21 14.21 14.21 14.21 0.0M
2021-09-03 14.51 14.51 14.40 14.40 0.0M
2021-09-02 14.36 14.47 14.36 14.47 0.0M
2021-09-01 13.76 13.76 13.58 13.70 0.0M
2021-08-31 13.81 13.81 13.81 13.81 0.0M
2021-08-30 13.81 13.95 13.77 13.86 0.0M
2021-08-25 13.55 13.55 13.55 13.55 0.0M
2021-08-24 13.47 13.55 13.47 13.55 0.0M
2021-08-23 13.12 13.21 13.07 13.21 0.0M
2021-08-20 12.64 12.70 12.64 12.70 0.0M
2021-08-19 12.95 12.95 12.56 12.67 0.0M
2021-08-18 13.42 13.42 13.22 13.22 0.0M
2021-08-17 13.46 13.46 13.46 13.46 0.0M
2021-08-16 13.32 13.39 13.32 13.39 0.0M
2021-08-12 14.07 14.07 13.92 13.92 0.0M
2021-08-11 14.03 14.03 14.03 14.03 0.0M
2021-08-10 13.80 13.93 13.71 13.93 0.0M
2021-08-09 13.74 13.78 13.52 13.67 0.0M
2021-08-04 13.71 13.71 13.27 13.27 0.0M
2021-08-03 13.55 13.85 13.55 13.85 0.0M
2021-08-02 13.82 13.82 13.82 13.82 0.0M
2021-07-30 13.77 13.78 13.42 13.49 0.0M
2021-07-29 13.68 13.68 13.53 13.53 0.0M
2021-07-23 13.69 13.69 13.62 13.62 0.0M
2021-07-22 13.53 13.73 13.53 13.73 0.0M
2021-07-21 12.97 13.61 12.97 13.61 0.0M
2021-07-20 12.93 13.16 12.82 13.12 0.0M
2021-07-19 13.46 13.71 12.73 12.75 0.0M
2021-07-16 14.04 14.26 13.46 13.46 0.0M
2021-07-15 14.25 14.25 13.98 13.98 0.0M
2021-07-12 14.66 14.69 14.66 14.69 0.0M
2021-07-09 14.70 14.70 14.70 14.70 0.0M
2021-07-08 14.81 14.81 14.30 14.57 0.0M
2021-07-06 15.52 15.52 15.52 15.52 0.0M
2021-07-05 15.11 15.11 15.11 15.11 0.0M
2021-07-02 15.11 15.11 14.96 14.96 0.0M
2021-07-01 15.34 15.35 15.34 15.35 0.0M
2021-06-30 14.89 14.89 14.89 14.89 0.0M
2021-06-23 15.05 15.17 15.05 15.17 0.0M
2021-06-22 15.05 15.06 15.05 15.06 0.0M
2021-06-21 13.90 15.02 13.90 15.02 0.0M
2021-06-18 14.45 14.45 14.31 14.31 0.0M
2021-06-17 15.04 15.08 14.66 14.66 0.0M
2021-06-16 15.21 15.21 15.07 15.07 0.0M
2021-06-15 15.23 15.23 15.22 15.22 0.0M
2021-06-14 15.05 15.05 15.05 15.05 0.0M
2021-06-11 14.95 15.19 14.95 15.10 0.0M
2021-06-10 14.94 14.94 14.94 14.94 0.0M
2021-06-08 14.94 14.94 14.94 14.94 0.0M
2021-06-07 15.16 15.16 14.98 14.98 0.0M
2021-06-04 14.97 14.97 14.97 14.97 0.0M
2021-06-03 14.93 15.03 14.93 15.03 0.0M
2021-06-02 14.66 14.98 14.66 14.91 0.0M
2021-06-01 14.32 14.44 14.32 14.44 0.0M
2021-05-31 13.81 13.99 13.81 13.99 0.0M
2021-05-28 13.96 13.96 13.96 13.96 0.0M
2021-05-26 13.44 13.44 13.41 13.41 0.0M
2021-05-25 13.30 13.30 13.30 13.30 0.0M
2021-05-21 13.66 13.66 13.30 13.33 0.0M
2021-05-20 13.30 13.30 13.30 13.30 0.0M
2021-05-19 13.46 13.46 13.30 13.30 0.0M
2021-05-18 14.23 14.32 14.09 14.09 0.0M
2021-05-17 13.78 13.88 13.78 13.88 0.0M
2021-05-13 13.39 13.39 13.38 13.38 0.0M
2021-05-12 13.54 13.83 13.54 13.83 0.0M
2021-05-11 13.49 13.54 13.46 13.54 0.0M
2021-05-10 13.83 13.88 13.83 13.83 0.0M
2021-05-07 13.46 13.57 13.36 13.54 0.0M
2021-05-06 13.05 13.32 13.05 13.32 0.0M
2021-05-05 12.63 13.19 12.63 13.19 0.0M
2021-05-04 12.94 12.94 12.64 12.71 0.0M
2021-05-03 12.34 12.34 12.34 12.34 0.0M
2021-04-30 12.29 12.29 12.29 12.29 0.0M
2021-04-28 12.09 12.40 12.09 12.38 0.0M
2021-04-27 12.19 12.19 12.19 12.19 0.0M
2021-04-26 11.82 11.82 11.82 11.82 0.0M
2021-04-23 11.93 11.93 11.93 11.93 0.0M
2021-04-21 12.06 12.06 12.06 12.06 0.0M
2021-04-20 12.60 12.67 11.81 11.81 0.0M
2021-04-19 12.88 12.88 12.39 12.39 0.0M
2021-04-16 12.69 12.69 12.42 12.62 0.0M
2021-04-15 12.78 12.78 12.72 12.72 0.0M
2021-04-13 12.54 12.62 12.54 12.62 0.0M
2021-04-12 12.76 12.76 12.65 12.65 0.0M
2021-04-09 12.66 12.84 12.66 12.84 0.0M
2021-04-08 12.44 12.44 12.44 12.44 0.0M
2021-04-07 12.64 12.64 12.64 12.64 0.0M
2021-04-06 13.05 13.05 13.05 13.05 0.0M
2021-04-01 13.05 13.05 13.05 13.05 0.0M
2021-03-26 12.73 12.73 12.63 12.63 0.0M
2021-03-25 12.34 12.53 12.34 12.53 0.0M
2021-03-24 12.24 12.34 12.24 12.34 0.0M
2021-03-23 11.95 11.95 11.75 11.95 0.0M
2021-03-22 12.53 12.53 12.05 12.05 0.0M
2021-03-18 13.02 13.02 12.14 12.14 0.0M
2021-03-17 12.63 12.93 12.24 12.93 0.0M
2021-03-16 13.02 13.32 13.02 13.02 0.0M
2021-03-15 13.02 13.42 13.02 13.22 0.0M
2021-03-12 13.12 13.12 13.12 13.12 0.0M
2021-03-11 13.22 13.22 13.22 13.22 0.0M
2021-03-10 12.73 12.93 12.73 12.93 0.0M
2021-03-09 12.83 12.83 12.73 12.73 0.0M
2021-03-08 13.02 13.02 12.53 12.63 0.0M
2021-03-05 12.73 13.02 12.73 12.73 0.0M
2021-03-04 12.24 12.34 12.24 12.24 0.0M
2021-03-03 11.75 11.95 11.75 11.95 0.0M
2021-03-02 11.36 11.36 11.36 11.36 0.0M
2021-03-01 11.46 11.46 11.26 11.26 0.0M
2021-02-23 11.46 11.65 11.36 11.65 0.0M
2021-02-22 11.46 11.65 11.07 11.65 0.0M
2021-02-19 11.26 11.26 11.26 11.26 0.0M
2021-02-18 11.16 11.16 11.16 11.16 0.0M
2021-02-16 11.07 11.16 11.07 11.16 0.0M
2021-02-15 11.07 11.07 11.07 11.07 0.0M
2021-02-12 10.77 10.77 10.77 10.77 0.0M
2021-02-11 10.38 10.48 10.38 10.48 0.0M
2021-02-10 10.48 10.48 10.48 10.48 0.0M
2021-02-09 10.28 10.28 10.28 10.28 0.0M
2021-02-08 10.38 10.38 10.28 10.28 0.0M
2021-02-05 10.18 10.18 10.18 10.18 0.0M
2021-02-04 9.89 9.89 9.89 9.89 0.0M
2021-02-03 9.45 9.89 9.45 9.79 0.0M
2021-02-02 9.60 9.60 9.60 9.60 0.0M
2021-02-01 8.96 9.16 8.96 9.16 0.0M
2021-01-29 9.60 9.60 9.06 9.06 0.0M
2021-01-28 9.01 9.40 9.01 9.30 0.0M
2021-01-27 9.79 9.79 9.25 9.25 0.0M
2021-01-26 9.69 9.69 9.55 9.55 0.0M
2021-01-25 9.79 9.79 9.74 9.74 0.0M
2021-01-22 9.74 9.74 9.74 9.74 0.0M
2021-01-21 9.89 9.99 9.69 9.69 0.0M
2021-01-20 9.99 9.99 9.99 9.99 0.0M
2021-01-19 9.89 9.99 9.89 9.99 0.0M
2021-01-18 9.99 9.99 9.99 9.99 0.0M
2021-01-15 10.18 10.18 10.18 10.18 0.0M
2021-01-14 10.58 10.58 10.58 10.58 0.0M
2021-01-13 10.67 10.77 10.67 10.77 0.0M
2021-01-12 10.77 10.77 10.58 10.67 0.0M
2021-01-08 10.58 10.67 10.58 10.67 0.0M
2021-01-07 10.77 10.77 10.77 10.77 0.0M
2021-01-06 10.87 11.07 10.58 10.67 0.0M
2021-01-05 9.74 10.58 9.74 10.58 0.0M
2021-01-04 9.69 9.69 9.55 9.55 0.0M