Canadian Natural Resources Limited CNQ
TSX · Kanada · Enerji Mineralleri
CAD 68,36+1,43 (+%2,14)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 68,13 | +%1,79 | CAD 66,98 | CAD 68,26 | CAD 66,66 | 1,74M |
| 2026-09-30 | CAD 66,93 | +%0,03 | CAD 67,10 | CAD 68,06 | CAD 66,93 | 8,69M |
| 2026-09-29 | CAD 66,91 | -%0,70 | CAD 66,33 | CAD 67,38 | CAD 66,05 | 9,53M |
| 2026-09-28 | CAD 67,38 | +%0,31 | CAD 68,01 | CAD 68,39 | CAD 67,29 |
| 28,42M |
| 2026-09-25 | CAD 67,17 | -%0,96 | CAD 66,98 | CAD 67,54 | CAD 66,58 | 12,92M |
| 2026-09-24 | CAD 67,82 | +%1,04 | CAD 67,84 | CAD 68,79 | CAD 67,74 | 18,70M |
| 2026-09-23 | CAD 67,12 | -%0,25 | CAD 68,09 | CAD 68,32 | CAD 66,97 | 10,74M |
| 2026-09-22 | CAD 67,29 | -%0,78 | CAD 66,73 | CAD 67,85 | CAD 66,24 | 9,37M |
| 2026-09-21 | CAD 67,82 | -%2,23 | CAD 68,66 | CAD 68,94 | CAD 67,44 | 16,32M |
| 2026-09-18 | CAD 69,37 | -%2,06 | CAD 70,84 | CAD 70,85 | CAD 69,33 | 22,80M |
| 2026-09-17 | CAD 70,83 | +%1,07 | CAD 69,16 | CAD 70,85 | CAD 69,09 | 11,96M |
| 2026-09-16 | CAD 70,08 | -%2,26 | CAD 71,00 | CAD 71,20 | CAD 69,49 | 17,95M |
| 2026-09-15 | CAD 71,70 | +%2,52 | CAD 69,86 | CAD 72,08 | CAD 69,83 | 21,71M |
| 2026-09-14 | CAD 69,94 | +%0,89 | CAD 70,85 | CAD 71,32 | CAD 69,75 | 33,69M |
| 2026-09-11 | CAD 69,32 | -%1,32 | CAD 68,83 | CAD 69,67 | CAD 68,42 | 11,89M |
| 2026-09-10 | CAD 70,25 | -%0,93 | CAD 72,35 | CAD 72,35 | CAD 69,87 | 19,05M |
| 2026-09-09 | CAD 70,91 | +%1,05 | CAD 70,81 | CAD 71,68 | CAD 70,58 | 30,34M |
| 2026-09-08 | CAD 70,17 | +%0,56 | CAD 70,16 | CAD 71,55 | CAD 69,92 | 37,49M |
| 2026-09-04 | CAD 69,78 | -%1,09 | CAD 69,36 | CAD 70,51 | CAD 69,07 | 34,67M |
| 2026-09-03 | CAD 70,55 | -%1,54 | CAD 71,46 | CAD 72,07 | CAD 70,51 | 28,94M |
| 2026-09-02 | CAD 71,65 | -%0,58 | CAD 71,76 | CAD 72,08 | CAD 71,05 | 25,07M |
| 2026-09-01 | CAD 72,07 | +%3,71 | CAD 70,50 | CAD 72,29 | CAD 70,34 | 18,25M |
| 2026-08-31 | CAD 69,49 | +%1,98 | CAD 69,52 | CAD 70,17 | CAD 68,52 | 9,02M |
| 2026-08-28 | CAD 68,14 | -%1,29 | CAD 68,84 | CAD 69,27 | CAD 67,56 | 12,70M |
| 2026-08-27 | CAD 69,03 | +%0,15 | CAD 69,12 | CAD 69,47 | CAD 68,22 | 11,78M |
| 2026-08-26 | CAD 68,93 | +%0,36 | CAD 68,00 | CAD 70,07 | CAD 67,85 | 16,37M |
| 2026-08-25 | CAD 68,68 | -%2,26 | CAD 69,15 | CAD 69,82 | CAD 68,54 | 12,71M |
| 2026-08-24 | CAD 70,27 | -%0,76 | CAD 70,22 | CAD 70,90 | CAD 69,72 | 20,13M |
| 2026-08-21 | CAD 70,81 | +%0,53 | CAD 70,30 | CAD 70,87 | CAD 70,21 | 9,53M |
| 2026-08-20 | CAD 70,44 | +%2,86 | CAD 69,50 | CAD 70,47 | CAD 69,37 | 7,95M |
| 2026-08-19 | CAD 68,48 | -%0,74 | CAD 69,00 | CAD 69,65 | CAD 68,22 | 15,37M |
| 2026-08-18 | CAD 68,99 | +%0,89 | CAD 69,03 | CAD 69,33 | CAD 68,38 | 8,66M |
| 2026-08-17 | CAD 68,38 | +%2,97 | CAD 66,84 | CAD 68,45 | CAD 66,76 | 12,69M |
| 2026-08-14 | CAD 66,41 | +%0,09 | CAD 66,50 | CAD 67,24 | CAD 66,36 | 9,20M |
| 2026-08-13 | CAD 66,35 | -%0,05 | CAD 65,71 | CAD 66,41 | CAD 65,05 | 5,71M |
| 2026-08-12 | CAD 66,38 | +%0,09 | CAD 66,11 | CAD 66,85 | CAD 66,01 | 8,79M |
| 2026-08-11 | CAD 66,32 | +%0,74 | CAD 65,90 | CAD 66,50 | CAD 65,56 | 7,23M |
| 2026-08-10 | CAD 65,83 | +%3,75 | CAD 64,83 | CAD 66,46 | CAD 64,52 | 5,50M |
| 2026-08-07 | CAD 63,45 | -%0,60 | CAD 63,00 | CAD 63,71 | CAD 62,37 | 7,10M |
| 2026-08-06 | CAD 63,83 | +%1,56 | CAD 64,34 | CAD 64,50 | CAD 63,30 | 8,23M |
| 2026-08-05 | CAD 62,85 | -%3,20 | CAD 65,14 | CAD 65,50 | CAD 62,71 | 5,53M |
| 2026-08-04 | CAD 64,93 | -%2,77 | CAD 64,31 | CAD 65,26 | CAD 63,66 | 5,96M |
| 2026-07-31 | CAD 66,78 | +%0,85 | CAD 66,40 | CAD 67,10 | CAD 66,17 | 4,30M |
| 2026-07-30 | CAD 66,22 | +%1,39 | CAD 64,77 | CAD 66,22 | CAD 64,47 | 5,76M |
| 2026-07-29 | CAD 65,31 | +%4,61 | CAD 64,17 | CAD 65,57 | CAD 64,00 | 9,35M |
| 2026-07-28 | CAD 62,43 | -%1,31 | CAD 63,06 | CAD 63,94 | CAD 62,20 | 5,32M |
| 2026-07-27 | CAD 63,26 | -%3,39 | CAD 63,81 | CAD 64,31 | CAD 63,19 | 5,45M |
| 2026-07-24 | CAD 65,48 | -%1,09 | CAD 65,87 | CAD 66,62 | CAD 65,32 | 4,07M |
| 2026-07-23 | CAD 66,20 | +%2,72 | CAD 65,61 | CAD 66,45 | CAD 65,61 | 6,54M |
| 2026-07-22 | CAD 64,45 | +%1,80 | CAD 63,88 | CAD 64,67 | CAD 63,88 | 5,40M |
| 2026-07-21 | CAD 63,31 | +%2,31 | CAD 62,50 | CAD 63,34 | CAD 62,38 | 4,41M |
| 2026-07-20 | CAD 61,88 | +%0,75 | CAD 61,22 | CAD 62,15 | CAD 60,55 | 9,33M |
| 2026-07-17 | CAD 61,42 | +%2,03 | CAD 61,36 | CAD 61,46 | CAD 60,38 | 9,54M |
| 2026-07-16 | CAD 60,20 | +%0,15 | CAD 60,41 | CAD 60,48 | CAD 59,95 | 6,97M |
| 2026-07-15 | CAD 60,11 | +%0,18 | CAD 60,08 | CAD 60,53 | CAD 59,43 | 11,28M |
| 2026-07-14 | CAD 60,00 | -%1,56 | CAD 61,32 | CAD 61,40 | CAD 59,62 | 15,33M |
| 2026-07-13 | CAD 60,95 | +%3,13 | CAD 59,90 | CAD 61,31 | CAD 59,84 | 18,76M |
| 2026-07-10 | CAD 59,10 | -%0,51 | CAD 59,46 | CAD 59,83 | CAD 58,56 | 12,93M |
| 2026-07-09 | CAD 59,40 | -%1,15 | CAD 60,20 | CAD 60,20 | CAD 59,28 | 22,16M |
| 2026-07-08 | CAD 60,09 | +%4,07 | CAD 59,04 | CAD 60,32 | CAD 58,43 | 17,00M |
| 2026-07-07 | CAD 57,74 | +%3,20 | CAD 56,19 | CAD 57,80 | CAD 56,18 | 29,90M |
| 2026-07-06 | CAD 55,95 | -%1,29 | CAD 56,46 | CAD 56,57 | CAD 55,69 | 26,72M |
| 2026-07-03 | CAD 56,68 | +%0,82 | CAD 56,51 | CAD 56,77 | CAD 56,40 | 4,68M |
| 2026-07-02 | CAD 56,22 | +%0,18 | CAD 55,42 | CAD 56,42 | CAD 55,15 | 22,40M |
| 2026-06-30 | CAD 56,12 | +%0,41 | CAD 56,24 | CAD 56,80 | CAD 55,84 | 7,51M |
| 2026-06-29 | CAD 55,89 | -%0,23 | CAD 56,29 | CAD 56,77 | CAD 55,78 | 14,59M |
| 2026-06-26 | CAD 56,02 | -%0,30 | CAD 55,70 | CAD 56,53 | CAD 55,33 | 18,93M |
| 2026-06-25 | CAD 56,19 | +%0,23 | CAD 56,10 | CAD 56,63 | CAD 55,82 | 11,12M |
| 2026-06-24 | CAD 56,06 | -%3,69 | CAD 57,42 | CAD 57,42 | CAD 55,56 | 34,54M |
| 2026-06-23 | CAD 58,21 | -%1,57 | CAD 58,73 | CAD 58,73 | CAD 57,82 | 40,20M |
| 2026-06-22 | CAD 59,14 | +%0,82 | CAD 58,64 | CAD 59,17 | CAD 57,93 | 18,16M |
| 2026-06-19 | CAD 58,66 | +%1,23 | CAD 57,83 | CAD 59,00 | CAD 57,83 | 12,65M |
| 2026-06-18 | CAD 57,95 | -%3,05 | CAD 59,06 | CAD 59,50 | CAD 57,68 | 27,84M |
| 2026-06-17 | CAD 59,77 | -%1,43 | CAD 60,57 | CAD 61,15 | CAD 59,31 | 24,83M |
| 2026-06-16 | CAD 60,64 | -%1,70 | CAD 60,50 | CAD 61,35 | CAD 59,88 | 27,20M |
| 2026-06-15 | CAD 61,69 | -%2,70 | CAD 61,00 | CAD 61,73 | CAD 60,19 | 22,45M |
| 2026-06-12 | CAD 63,40 | -%0,19 | CAD 63,00 | CAD 63,98 | CAD 62,70 | 11,80M |
| 2026-06-11 | CAD 63,52 | -%0,11 | CAD 64,75 | CAD 65,36 | CAD 63,11 | 16,78M |
| 2026-06-10 | CAD 63,59 | +%1,94 | CAD 63,00 | CAD 64,04 | CAD 62,68 | 16,98M |
| 2026-06-09 | CAD 62,38 | -%3,53 | CAD 64,07 | CAD 64,37 | CAD 62,10 | 17,77M |
| 2026-06-08 | CAD 64,66 | +%1,41 | CAD 64,27 | CAD 65,18 | CAD 64,26 | 11,52M |
| 2026-06-05 | CAD 63,76 | -%3,71 | CAD 66,18 | CAD 66,35 | CAD 63,72 | 15,19M |
| 2026-06-04 | CAD 66,22 | -%0,21 | CAD 65,64 | CAD 66,48 | CAD 65,21 | 25,27M |
| 2026-06-03 | CAD 66,36 | +%1,47 | CAD 65,84 | CAD 67,08 | CAD 65,68 | 13,14M |
| 2026-06-02 | CAD 65,40 | +%2,80 | CAD 63,65 | CAD 65,46 | CAD 63,62 | 15,70M |
| 2026-06-01 | CAD 63,62 | +%1,47 | CAD 63,95 | CAD 65,04 | CAD 63,38 | 11,60M |
| 2026-05-29 | CAD 62,70 | -%0,79 | CAD 63,00 | CAD 63,39 | CAD 61,74 | 30,18M |
| 2026-05-28 | CAD 63,20 | -%0,19 | CAD 64,06 | CAD 64,32 | CAD 63,09 | 6,03M |
| 2026-05-27 | CAD 63,32 | -%2,19 | CAD 63,93 | CAD 64,17 | CAD 62,92 | 13,70M |
| 2026-05-26 | CAD 64,74 | -%0,09 | CAD 65,26 | CAD 66,00 | CAD 64,60 | 14,42M |