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
2024-12-30 28.76 28.97 28.72 28.87 0.0M
2024-12-27 28.99 29.16 28.84 29.06 0.0M
2024-12-23 28.26 28.84 28.24 28.84 0.0M
2024-12-20 28.22 28.81 28.02 28.50 0.0M
2024-12-19 28.64 29.00 28.37 28.37 0.0M
2024-12-18 29.17 29.17 29.00 29.00 0.0M
2024-12-17 29.60 29.60 28.69 28.99 0.0M
2024-12-16 30.01 30.02 29.15 29.15 0.0M
2024-12-13 29.94 29.98 29.50 29.94 0.0M
2024-12-12 31.16 31.60 30.15 30.47 0.0M
2024-12-11 30.59 30.96 30.40 30.96 0.0M
2024-12-10 30.59 30.96 30.59 30.93 0.0M
2024-12-09 30.71 31.23 30.65 30.65 0.0M
2024-12-06 31.24 31.80 30.50 30.54 0.0M
2024-12-05 31.30 31.69 31.25 31.50 0.0M
2024-12-04 32.50 32.51 31.34 31.34 0.0M
2024-12-03 31.96 32.53 31.96 32.50 0.0M
2024-12-02 32.63 32.76 31.99 32.12 0.0M
2024-11-29 31.90 32.28 31.90 32.04 0.0M
2024-11-28 31.63 32.15 31.63 32.15 0.0M
2024-11-27 31.48 31.80 31.37 31.65 0.0M
2024-11-26 32.56 32.56 31.22 31.61 0.0M
2024-11-25 33.00 33.03 32.37 32.37 0.0M
2024-11-22 32.88 33.40 32.81 33.40 0.0M
2024-11-21 32.58 33.08 32.58 33.08 0.0M
2024-11-20 31.98 31.98 31.96 31.96 0.0M
2024-11-19 31.61 31.86 31.61 31.84 0.0M
2024-11-18 31.28 31.91 31.28 31.91 0.0M
2024-11-15 32.13 32.28 31.77 31.77 0.0M
2024-11-14 31.86 31.86 31.86 31.86 0.0M
2024-11-13 31.74 31.74 31.00 31.40 0.0M
2024-11-12 32.06 32.44 31.79 31.79 0.0M
2024-11-11 31.72 32.29 31.72 32.15 0.0M
2024-11-08 32.14 32.33 31.71 31.71 0.0M
2024-11-07 32.09 32.22 31.00 32.22 0.0M
2024-11-06 31.73 32.84 31.73 32.20 0.0M
2024-11-05 31.34 31.65 31.34 31.53 0.0M
2024-11-04 31.49 31.66 31.41 31.41 0.0M
2024-11-01 31.60 31.81 31.28 31.68 0.0M
2024-10-31 31.50 31.65 31.50 31.55 0.0M
2024-10-30 31.74 31.74 31.74 31.74 0.0M
2024-10-29 31.92 32.65 31.63 31.66 0.0M
2024-10-28 32.99 32.99 31.77 32.05 0.0M
2024-10-25 32.27 32.70 32.27 32.70 0.0M
2024-10-24 32.63 32.80 32.34 32.34 0.0M
2024-10-23 32.89 32.89 32.30 32.48 0.0M
2024-10-22 32.98 32.98 32.84 32.92 0.0M
2024-10-21 32.88 33.14 32.65 33.02 0.0M
2024-10-18 32.89 32.89 32.57 32.57 0.0M
2024-10-17 32.33 32.97 32.33 32.97 0.0M
2024-10-16 32.45 32.70 32.24 32.48 0.0M
2024-10-15 33.30 33.41 32.70 32.70 0.0M
2024-10-14 34.38 34.38 33.89 33.96 0.0M
2024-10-11 34.11 34.57 34.08 34.46 0.0M
2024-10-10 33.33 34.24 33.33 34.24 0.0M
2024-10-09 33.30 33.51 33.13 33.36 0.0M
2024-10-08 32.72 33.12 32.50 33.05 0.0M
2024-10-07 32.48 33.52 32.33 33.29 0.0M
2024-10-04 31.81 32.39 31.81 32.39 0.0M
2024-10-03 31.62 31.91 31.55 31.87 0.0M
2024-10-02 31.85 32.34 31.79 31.79 0.0M
2024-10-01 29.96 31.52 29.56 31.46 0.0M
2024-09-30 30.06 30.06 29.61 29.82 0.0M
2024-09-27 29.15 29.72 29.15 29.69 0.0M
2024-09-26 29.68 29.99 29.27 29.38 0.0M
2024-09-25 30.96 30.96 30.46 30.46 0.0M
2024-09-24 30.49 31.13 30.49 31.13 0.0M
2024-09-23 30.13 30.49 29.60 30.26 0.0M
2024-09-20 30.02 30.32 29.74 29.85 0.0M
2024-09-19 30.07 30.37 30.07 30.23 0.0M
2024-09-18 29.53 29.67 29.47 29.67 0.0M
2024-09-17 29.11 29.44 28.62 29.44 0.0M
2024-09-16 28.52 29.14 28.50 29.14 0.0M
2024-09-13 29.26 29.38 28.50 28.95 0.0M
2024-09-12 29.86 29.90 29.43 29.55 0.0M
2024-09-11 29.48 29.85 29.34 29.55 0.0M
2024-09-10 30.11 30.40 29.07 29.07 0.0M
2024-09-09 30.16 30.51 30.16 30.50 0.0M
2024-09-06 30.34 30.34 29.90 29.90 0.0M
2024-09-05 31.08 31.08 30.63 30.63 0.0M
2024-09-04 31.31 31.52 31.23 31.25 0.0M
2024-09-03 32.75 33.02 31.62 31.62 0.0M
2024-09-02 32.74 32.92 32.69 32.70 0.0M
2024-08-30 32.97 32.97 32.97 32.97 0.0M
2024-08-29 32.93 33.25 32.41 33.25 0.0M
2024-08-28 32.89 33.33 32.73 32.73 0.0M
2024-08-27 33.76 33.94 33.37 33.37 0.0M
2024-08-26 32.80 33.65 32.66 33.41 0.0M
2024-08-23 32.30 33.40 32.30 32.88 0.0M
2024-08-22 32.00 32.39 32.00 32.31 0.0M
2024-08-21 32.01 32.45 32.00 32.00 0.0M
2024-08-20 32.94 33.03 32.94 33.03 0.0M
2024-08-19 33.10 33.10 33.00 33.00 0.0M
2024-08-16 33.24 33.24 33.00 33.21 0.0M
2024-08-15 33.02 33.02 32.72 32.72 0.0M
2024-08-14 32.85 32.85 32.45 32.72 0.0M
2024-08-13 32.77 32.78 32.54 32.54 0.0M
2024-08-12 32.19 32.77 31.87 32.71 0.0M
2024-08-09 31.67 31.74 31.53 31.67 0.0M
2024-08-08 30.42 31.20 30.38 31.20 0.0M
2024-08-07 30.74 31.19 30.45 30.77 0.0M
2024-08-06 30.23 30.93 29.94 30.79 0.0M
2024-08-05 30.01 30.28 29.40 29.94 0.0M
2024-08-02 32.30 32.30 30.30 30.50 0.0M
2024-08-01 33.07 33.58 32.09 32.42 0.0M
2024-07-31 32.05 32.82 31.97 32.82 0.0M
2024-07-30 31.37 31.56 31.37 31.56 0.0M
2024-07-29 31.77 31.90 31.40 31.41 0.0M
2024-07-26 31.91 31.91 31.54 31.54 0.0M
2024-07-25 31.51 31.75 31.09 31.45 0.0M
2024-07-24 32.01 32.24 31.98 31.98 0.0M
2024-07-23 32.63 32.71 32.00 32.00 0.0M
2024-07-22 32.25 32.52 32.08 32.42 0.0M
2024-07-19 32.84 32.84 32.61 32.65 0.0M
2024-07-18 32.84 32.84 32.43 32.44 0.0M
2024-07-17 33.18 33.18 32.65 32.76 0.0M
2024-07-16 33.33 33.59 32.91 32.91 0.0M
2024-07-15 32.84 33.53 32.77 33.53 0.0M
2024-07-12 33.84 33.84 33.50 33.50 0.0M
2024-07-11 33.19 33.68 33.00 33.47 0.0M
2024-07-10 32.77 33.12 32.48 33.12 0.0M
2024-07-09 33.02 33.35 33.00 33.00 0.0M
2024-07-08 33.01 33.30 33.01 33.29 0.0M
2024-07-05 33.72 33.72 33.25 33.25 0.0M
2024-07-04 33.88 34.06 33.88 34.06 0.0M
2024-07-03 33.31 34.00 33.31 33.64 0.0M
2024-07-02 33.63 33.99 33.31 33.40 0.0M
2024-07-01 33.40 33.58 33.40 33.50 0.0M
2024-06-28 33.65 33.65 33.63 33.63 0.0M
2024-06-27 33.22 33.55 33.22 33.48 0.0M
2024-06-26 33.10 33.42 32.72 33.06 0.0M
2024-06-25 32.95 33.53 32.95 33.07 0.0M
2024-06-24 32.29 33.35 32.05 33.35 0.0M
2024-06-21 32.73 32.81 32.53 32.81 0.0M
2024-06-20 31.92 32.84 31.92 32.81 0.0M
2024-06-19 31.90 32.19 31.88 31.91 0.0M
2024-06-18 31.20 32.63 31.20 32.10 0.0M
2024-06-17 32.20 32.40 30.97 31.06 0.0M
2024-06-14 31.70 32.40 31.36 31.75 0.0M
2024-06-13 32.66 32.86 31.86 32.04 0.0M
2024-06-12 33.39 33.85 32.62 32.88 0.0M
2024-06-11 33.50 35.50 32.50 33.16 0.0M
2024-06-10 32.63 33.21 32.63 33.21 0.0M
2024-06-07 33.12 33.12 32.64 32.70 0.0M
2024-06-06 33.17 33.26 32.97 33.00 0.0M
2024-06-05 32.77 33.46 32.77 32.89 0.0M
2024-06-04 33.54 33.78 32.35 33.04 0.0M
2024-06-03 35.09 35.53 33.60 33.60 0.0M
2024-05-31 35.11 35.15 34.61 35.15 0.0M
2024-05-30 34.92 35.33 34.88 35.19 0.0M
2024-05-29 35.99 35.99 34.51 34.72 0.0M
2024-05-28 35.53 35.64 35.43 35.64 0.0M
2024-05-27 35.20 35.66 35.20 35.23 0.0M
2024-05-24 34.97 35.25 34.74 35.14 0.0M
2024-05-23 34.99 35.53 34.79 34.98 0.0M
2024-05-22 35.19 35.46 34.51 34.51 0.0M
2024-05-21 35.54 35.54 35.54 35.54 0.0M
2024-05-20 35.67 35.73 35.31 35.60 0.0M
2024-05-17 34.78 35.18 34.71 35.18 0.0M
2024-05-16 34.81 35.06 34.76 34.76 0.0M
2024-05-15 35.32 35.32 34.36 34.86 0.0M
2024-05-14 35.21 35.56 34.92 34.93 0.0M
2024-05-13 35.32 35.69 35.26 35.50 0.0M
2024-05-10 36.35 36.36 35.51 35.51 0.0M
2024-05-09 35.77 36.26 35.77 36.21 0.0M
2024-05-08 34.92 35.75 34.92 35.75 0.0M
2024-05-07 35.50 35.73 34.99 35.73 0.0M
2024-05-06 34.99 35.16 34.63 35.16 0.0M
2024-05-03 35.09 35.10 34.50 34.52 0.0M
2024-05-02 35.40 35.65 34.01 35.18 0.0M
2024-04-30 36.37 36.37 35.81 35.81 0.0M
2024-04-29 36.20 36.56 36.20 36.38 0.0M
2024-04-26 36.12 36.24 35.98 35.98 0.0M
2024-04-25 35.75 36.01 35.73 35.95 0.0M
2024-04-24 35.90 36.00 35.90 36.00 0.0M
2024-04-23 35.86 35.92 35.40 35.92 0.0M
2024-04-22 35.39 36.28 35.22 36.28 0.0M
2024-04-19 36.60 36.60 35.99 36.08 0.0M
2024-04-18 35.83 36.28 35.67 35.67 0.0M
2024-04-17 36.43 36.43 36.15 36.15 0.0M
2024-04-16 36.36 36.72 35.90 36.72 0.0M
2024-04-15 37.27 37.27 36.26 36.36 0.0M
2024-04-12 38.06 38.45 37.15 37.15 0.0M
2024-04-11 38.53 38.82 37.35 37.43 0.0M
2024-04-10 38.05 38.15 38.04 38.11 0.0M
2024-04-09 37.13 37.50 36.90 37.50 0.0M
2024-04-08 37.25 37.64 36.81 37.26 0.0M
2024-04-05 37.28 37.46 36.74 37.09 0.0M
2024-04-04 36.73 36.75 36.30 36.67 0.0M
2024-04-03 36.15 36.85 36.15 36.85 0.0M
2024-04-02 36.10 36.49 35.95 36.35 0.0M
2024-03-28 34.89 35.49 34.89 35.31 0.0M
2024-03-27 34.84 35.12 34.76 35.12 0.0M
2024-03-26 35.14 35.22 34.62 34.95 0.0M
2024-03-25 34.60 35.04 34.29 35.04 0.0M
2024-03-22 34.13 34.68 33.96 34.12 0.0M
2024-03-21 33.75 34.46 33.75 34.46 0.0M
2024-03-20 33.50 34.01 33.50 33.53 0.0M
2024-03-19 34.00 34.06 33.57 33.57 0.0M
2024-03-18 33.01 33.66 32.92 33.66 0.0M
2024-03-15 34.00 34.00 33.32 33.40 0.0M
2024-03-14 33.50 33.95 33.26 33.95 0.0M
2024-03-13 33.14 33.92 33.14 33.92 0.0M
2024-03-12 33.23 33.61 32.70 32.98 0.0M
2024-03-11 32.84 33.29 32.42 33.29 0.0M
2024-03-08 32.63 33.13 32.63 32.63 0.0M
2024-03-07 33.13 33.47 32.85 32.95 0.0M
2024-03-06 32.76 33.22 32.76 32.86 0.0M
2024-03-05 32.42 33.14 32.42 32.75 0.0M
2024-03-04 33.53 33.80 32.72 32.72 0.0M
2024-03-01 32.43 33.59 32.11 33.32 0.0M
2024-02-29 30.42 32.23 30.41 32.10 0.0M
2024-02-28 30.54 30.65 30.54 30.65 0.0M
2024-02-27 30.27 30.83 30.23 30.42 0.0M
2024-02-26 30.23 30.23 29.85 30.06 0.0M
2024-02-23 30.35 30.64 30.24 30.26 0.0M
2024-02-22 29.87 30.66 29.87 30.66 0.0M
2024-02-21 29.23 29.95 28.96 29.95 0.0M
2024-02-20 29.26 29.48 29.05 29.05 0.0M
2024-02-19 29.30 29.49 29.26 29.49 0.0M
2024-02-16 29.17 29.38 28.91 29.31 0.0M
2024-02-15 27.95 29.26 27.83 29.26 0.0M
2024-02-14 28.15 28.15 27.94 27.94 0.0M
2024-02-13 28.49 28.55 27.50 27.67 0.0M
2024-02-12 28.42 28.60 28.14 28.33 0.0M
2024-02-09 28.30 28.34 27.97 28.17 0.0M
2024-02-08 27.85 28.31 27.85 28.23 0.0M
2024-02-07 28.45 28.52 28.00 28.05 0.0M
2024-02-06 27.85 28.40 27.68 28.40 0.0M
2024-02-05 28.34 28.36 27.64 28.02 0.0M
2024-02-02 29.18 29.18 27.90 27.95 0.0M
2024-02-01 29.76 29.94 29.24 29.24 0.0M
2024-01-31 29.63 29.90 29.25 29.80 0.0M
2024-01-30 29.33 29.80 29.33 29.80 0.0M
2024-01-29 29.83 29.83 29.29 29.61 0.0M
2024-01-26 29.63 29.65 29.61 29.61 0.0M
2024-01-25 28.86 29.68 28.86 29.66 0.0M
2024-01-24 28.72 28.92 28.71 28.84 0.0M
2024-01-23 28.85 28.86 28.71 28.75 0.0M
2024-01-22 28.95 28.95 28.48 28.48 0.0M
2024-01-19 28.75 29.00 28.75 28.80 0.0M
2024-01-18 29.00 29.10 28.86 28.86 0.0M
2024-01-17 29.46 29.46 28.58 28.58 0.0M
2024-01-16 30.21 30.47 29.56 29.56 0.0M
2024-01-15 29.84 30.26 29.47 30.26 0.0M
2024-01-12 30.41 30.41 29.84 29.84 0.0M
2024-01-11 29.34 29.78 29.34 29.44 0.0M
2024-01-10 29.50 29.50 29.44 29.44 0.0M
2024-01-09 30.00 30.44 29.72 29.72 0.0M
2024-01-08 30.45 30.60 29.65 29.68 0.0M
2024-01-05 30.45 30.45 30.45 30.45 0.0M
2024-01-04 31.13 31.23 30.47 30.47 0.0M
2024-01-03 30.11 30.65 29.95 30.65 0.0M
2024-01-02 29.62 30.07 29.51 29.98 0.0M