Canadian Natural Resources Limited Common Stockのデータ

Canadian Natural Resources Limited Common Stockの基本情報

名前 Canadian Natural Resources Limited Common Stock
ティッカー CNQ
Canada
上場年 nan
セクター Energy

Canadian Natural Resources Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.86 27.22 27.38 27.61 4847900.0 27.61
2021-02-12 26.92 25.97 26.06 26.89 2534700.0 26.89
2021-02-11 26.5 25.93 25.93 26.25 2349100.0 26.25
2021-02-10 26.19 25.57 25.7 25.95 3305200.0 25.95
2021-02-09 25.77 25.16 25.62 25.51 2309800.0 25.51
2021-02-08 25.84 25.19 25.46 25.69 3757400.0 25.69
2021-02-05 25.33 24.86 25.16 25.25 4162900.0 25.25
2021-02-04 24.76 23.94 24.59 24.67 4092300.0 24.67
2021-02-03 24.58 23.74 23.79 24.49 2790300.0 24.49
2021-02-02 24.03 23.3 23.65 23.62 2935100.0 23.62
2021-02-01 23.2 22.5 22.88 22.97 2577700.0 22.97
2021-01-29 23.5 22.4 22.89 22.58 4444500.0 22.58
2021-01-28 23.35 22.67 23.12 23.11 4668100.0 23.11
2021-01-27 23.98 22.86 23.38 22.9 3766100.0 22.9
2021-01-26 24.88 23.78 24.73 23.82 2869700.0 23.82
2021-01-25 24.49 23.78 24.14 24.49 2347400.0 24.49
2021-01-22 24.53 23.85 23.99 24.34 2848000.0 24.34
2021-01-21 24.97 24.01 24.82 24.64 2243500.0 24.64
2021-01-20 25.15 24.62 25.05 24.92 2213300.0 24.92
2021-01-19 24.97 24.36 24.83 24.76 4249400.0 24.76
2021-01-15 25.76 24.69 25.67 24.77 10980300.0 24.77
2021-01-14 26.42 25.78 26.24 26.03 4301400.0 26.03
2021-01-13 26.87 26.19 26.76 26.38 3306300.0 26.38
2021-01-12 26.94 26.32 26.75 26.84 4580800.0 26.84
2021-01-11 26.69 25.79 26.06 26.47 8590500.0 26.47
2021-01-08 27.44 26.32 27.41 26.89 2829000.0 26.89
2021-01-07 27.32 26.7 26.93 27.14 2371300.0 27.14
2021-01-06 27.23 26.45 26.8 26.66 4548000.0 26.66
2021-01-05 26.69 24.4 24.57 26.56 6191500.0 26.56
2021-01-04 24.82 24.09 24.32 24.44 5007600.0 24.44
2020-12-31 24.52 24.05 24.27 24.05 1777200.0 24.05
2020-12-30 24.46 23.73 23.79 24.33 2323900.0 24.33
2020-12-29 24.15 23.5 23.92 23.79 2399400.0 23.79
2020-12-28 24.12 23.3 24.09 23.51 1603100.0 23.51
2020-12-24 24.04 23.61 23.99 23.96 715800.0 23.96
2020-12-23 24.11 23.42 23.5 24.05 1760300.0 24.05
2020-12-22 23.47 22.93 23.39 23.06 1524900.0 23.06
2020-12-21 23.69 22.73 22.9 23.49 2407500.0 23.49
2020-12-18 24.85 24.06 24.48 24.13 2312900.0 24.13
2020-12-17 24.75 24.23 24.61 24.6 2200700.0 24.6
2020-12-16 25.28 24.17 25.2 24.34 3696300.0 24.34
2020-12-15 25.3 24.48 24.85 25.23 2226500.0 25.23
2020-12-14 25.49 24.37 25.38 24.52 3897600.0 24.52
2020-12-11 25.24 24.55 24.92 25.05 2126200.0 25.05
2020-12-10 25.55 24.28 24.28 25.06 3530000.0 25.06
2020-12-09 24.92 23.96 24.68 24.31 4274800.0 24.31
2020-12-08 24.65 24.08 24.24 24.53 9168600.0 24.53
2020-12-07 25.08 24.41 24.84 24.8 3753300.0 24.47
2020-12-04 25.23 24.27 24.32 25.15 8334800.0 24.81
2020-12-03 24.15 23.3 23.56 23.89 3301900.0 23.57
2020-12-02 24.04 23.08 23.24 23.44 3855100.0 23.13
2020-12-01 23.67 22.85 23.53 23.14 2727500.0 22.83
2020-11-30 23.88 22.83 23.84 22.84 3239700.0 22.53
2020-11-27 24.3 23.4 23.61 24.02 1458400.0 23.7
2020-11-25 24.14 23.54 23.66 23.67 2934500.0 23.35
2020-11-24 24.52 23.18 23.41 23.93 4319000.0 23.61
2020-11-23 22.85 21.97 22.04 22.8 3631300.0 22.49
2020-11-20 21.78 21.18 21.3 21.71 2335900.0 21.42
2020-11-19 21.61 20.9 21.46 21.38 3832100.0 21.09
2020-11-18 22.11 21.38 21.46 21.72 3211200.0 21.43
2020-11-17 21.4 20.45 20.6 21.28 2642100.0 21.0
2020-11-16 21.31 20.46 21.31 20.95 3400200.0 20.67
2020-11-13 20.24 19.61 19.8 20.07 4372700.0 19.8
2020-11-12 21.0 19.69 20.99 19.88 4334500.0 19.61
2020-11-11 21.69 20.88 21.0 21.41 4364000.0 21.12
2020-11-10 20.86 19.83 20.27 20.81 4563100.0 20.53
2020-11-09 20.24 17.96 18.2 20.01 7658100.0 19.74
2020-11-06 16.95 16.36 16.83 16.39 2193500.0 16.17
2020-11-05 17.29 16.77 17.1 16.79 4607700.0 16.57
2020-11-04 17.03 16.27 16.67 16.75 2646600.0 16.53
2020-11-03 16.98 16.5 16.58 16.68 2431900.0 16.46
2020-11-02 16.45 15.89 16.23 16.19 3079700.0 15.97
2020-10-30 15.96 15.41 15.66 15.95 3077600.0 15.74
2020-10-29 15.75 15.17 15.42 15.67 3050300.0 15.46
2020-10-28 16.15 15.64 15.76 15.76 2450300.0 15.55
2020-10-27 16.59 16.17 16.25 16.4 2545400.0 16.18
2020-10-26 16.8 16.21 16.77 16.3 3066500.0 16.08
2020-10-23 17.35 16.8 17.35 17.07 2961400.0 16.84
2020-10-22 17.29 16.79 16.94 17.13 3033100.0 16.9
2020-10-21 17.47 16.92 17.29 16.94 2173500.0 16.71
2020-10-20 17.79 17.11 17.53 17.42 2999300.0 17.19
2020-10-19 17.9 17.38 17.73 17.42 2438700.0 17.19
2020-10-16 18.08 17.52 17.9 17.6 2043900.0 17.36
2020-10-15 18.07 17.36 17.62 17.96 3041700.0 17.72
2020-10-14 18.68 17.89 17.94 18.02 3514500.0 17.78
2020-10-13 18.09 17.76 17.82 17.84 3076400.0 17.6
2020-10-12 18.15 17.67 17.88 18.0 1970100.0 17.76
2020-10-09 18.11 17.45 18.1 17.88 5262400.0 17.64
2020-10-08 18.18 16.91 16.96 17.97 5154700.0 17.73
2020-10-07 16.89 16.22 16.33 16.77 2750500.0 16.55
2020-10-06 16.73 15.99 16.4 16.25 4252600.0 16.03
2020-10-05 16.15 15.68 15.94 16.13 2821400.0 15.91
2020-10-02 15.92 14.85 14.99 15.64 3701200.0 15.43
2020-10-01 16.12 15.43 15.85 15.54 3806800.0 15.33
2020-09-30 16.41 15.99 16.12 16.01 3178400.0 15.8
2020-09-29 16.62 15.85 16.57 16.05 3413100.0 15.84
2020-09-28 16.85 16.48 16.5 16.72 1987800.0 16.5
2020-09-25 16.47 16.01 16.31 16.15 2496700.0 15.93
2020-09-24 16.81 15.97 16.17 16.51 2834500.0 16.29
2020-09-23 17.3 16.37 17.05 16.4 2768900.0 16.18
2020-09-22 17.2 16.68 16.72 16.99 2639100.0 16.76
2020-09-21 17.1 16.33 17.1 16.64 3675700.0 16.42
2020-09-18 17.91 17.49 17.9 17.58 2759600.0 17.34
2020-09-17 18.07 17.59 17.98 17.93 8603800.0 17.69
2020-09-16 18.86 17.82 18.01 18.53 10801500.0 17.96
2020-09-15 18.6 17.81 18.28 17.84 2401600.0 17.29
2020-09-14 18.1 17.59 18.02 18.03 2128600.0 17.48
2020-09-11 18.41 17.81 18.15 17.93 2190500.0 17.38
2020-09-10 18.66 17.89 18.42 18.07 2881100.0 17.52
2020-09-09 18.5 17.93 18.06 18.44 2411800.0 17.88
2020-09-08 19.39 17.81 19.14 17.84 4794000.0 17.29
2020-09-04 19.84 19.13 19.8 19.73 4527900.0 19.13
2020-09-03 20.42 19.58 19.68 19.59 3738900.0 18.99
2020-09-02 20.16 19.73 19.97 19.86 3400000.0 19.25
2020-09-01 20.12 19.39 19.68 19.95 2017000.0 19.34
2020-08-31 20.24 19.65 20.24 19.67 1976200.0 19.07
2020-08-28 20.34 19.94 20.15 20.14 1545700.0 19.52
2020-08-27 20.09 19.6 19.99 20.03 1858300.0 19.42
2020-08-26 20.34 19.76 20.34 19.96 1696600.0 19.35
2020-08-25 20.54 20.11 20.36 20.33 1581200.0 19.71
2020-08-24 20.23 19.47 19.52 20.17 2952200.0 19.55
2020-08-21 19.85 19.24 19.66 19.37 2012500.0 18.78
2020-08-20 20.04 19.5 19.59 19.79 2115700.0 19.18
2020-08-19 20.17 19.84 20.04 19.91 1388500.0 19.3
2020-08-18 20.5 20.0 20.21 20.09 2391500.0 19.48
2020-08-17 20.5 20.05 20.4 20.28 2007500.0 19.66
2020-08-14 20.4 19.98 20.02 20.38 1300100.0 19.76
2020-08-13 20.57 20.03 20.26 20.27 1816400.0 19.65
2020-08-12 21.09 20.2 21.02 20.43 3196600.0 19.81
2020-08-11 21.21 20.51 20.67 20.55 6444900.0 19.92
2020-08-10 20.42 19.63 20.08 20.29 4046100.0 19.67
2020-08-07 19.97 19.02 19.2 19.92 4307200.0 19.31
2020-08-06 19.58 18.64 18.64 19.34 4080200.0 18.75
2020-08-05 19.37 18.52 18.87 18.79 3435200.0 18.22
2020-08-04 18.45 17.69 17.71 18.26 2593600.0 17.7
2020-08-03 17.85 17.35 17.79 17.72 1454500.0 17.18
2020-07-31 18.03 17.5 17.78 17.66 2690700.0 17.12
2020-07-30 18.18 17.6 18.11 17.92 3017200.0 17.37
2020-07-29 18.61 18.09 18.26 18.59 1841600.0 18.02
2020-07-28 18.76 18.11 18.63 18.14 2941200.0 17.59
2020-07-27 18.82 17.86 18.14 18.77 4299600.0 18.2
2020-07-24 18.48 17.96 18.11 18.14 3018900.0 17.59
2020-07-23 18.8 17.99 18.58 18.09 3016100.0 17.54
2020-07-22 18.86 18.32 18.68 18.78 4175600.0 18.21
2020-07-21 19.09 17.49 17.49 18.99 5264500.0 18.41
2020-07-20 17.61 17.01 17.33 17.08 2805000.0 16.56
2020-07-17 17.86 17.23 17.6 17.37 4441600.0 16.84
2020-07-16 18.01 17.48 17.85 17.58 2835800.0 17.04
2020-07-15 18.25 17.81 18.0 17.99 3479900.0 17.44
2020-07-14 17.75 16.81 16.98 17.58 5321400.0 17.04
2020-07-13 17.27 16.7 16.99 16.97 5570100.0 16.45
2020-07-10 16.89 16.2 16.21 16.88 3317200.0 16.36
2020-07-09 17.05 16.19 16.65 16.21 2879000.0 15.71
2020-07-08 17.36 16.7 16.91 16.74 4106500.0 16.23
2020-07-07 17.25 16.83 17.2 16.84 3429300.0 16.32
2020-07-06 18.03 17.17 18.01 17.36 5480000.0 16.83
2020-07-02 18.2 17.6 17.69 17.7 5743600.0 17.16
2020-07-01 17.75 17.13 17.4 17.2 2054600.0 16.67
2020-06-30 17.58 16.92 17.33 17.43 8305900.0 16.9
2020-06-29 17.65 16.99 17.29 17.45 6858400.0 16.92
2020-06-26 17.24 16.68 17.13 17.1 4550600.0 16.58
2020-06-25 17.74 16.99 17.05 17.31 4814800.0 16.78
2020-06-24 17.77 17.08 17.61 17.2 5770700.0 16.67
2020-06-23 18.01 17.5 17.62 17.83 7246400.0 17.28
2020-06-22 17.45 16.86 17.24 17.36 2765800.0 16.83
2020-06-19 17.73 17.08 17.57 17.17 5451300.0 16.64
2020-06-18 17.56 16.97 17.1 17.22 3588600.0 16.69
2020-06-17 17.99 17.17 17.97 17.25 4841300.0 16.72
2020-06-16 18.75 17.7 18.51 17.99 6925800.0 17.44
2020-06-15 18.0 16.89 17.08 17.61 5954500.0 17.07
2020-06-12 18.6 17.48 18.6 17.91 9126400.0 17.36
2020-06-11 19.28 17.77 18.89 17.81 4960800.0 17.27
2020-06-10 21.1 20.19 20.99 20.35 9644200.0 19.42
2020-06-09 21.64 20.91 21.15 21.22 4952400.0 20.25
2020-06-08 22.5 21.37 22.42 21.91 4163300.0 20.91
2020-06-05 21.89 21.39 21.6 21.48 3994300.0 20.5
2020-06-04 20.66 19.75 19.99 20.33 3025200.0 19.4
2020-06-03 20.65 19.77 20.47 20.16 3064100.0 19.24
2020-06-02 20.04 19.18 19.18 20.0 3386200.0 19.09
2020-06-01 19.05 17.9 18.08 18.97 3567800.0 18.1
2020-05-29 18.47 17.8 18.21 18.1 3235000.0 17.27
2020-05-28 18.48 17.9 18.35 18.3 3114100.0 17.46
2020-05-27 18.57 17.77 18.55 18.44 2546400.0 17.6
2020-05-26 18.95 18.16 18.91 18.28 2651900.0 17.44
2020-05-22 18.27 17.73 18.11 18.13 2863200.0 17.3
2020-05-21 18.94 18.02 18.62 18.45 3558700.0 17.61
2020-05-20 19.03 18.37 18.39 18.6 3442300.0 17.75
2020-05-19 19.44 17.96 18.7 18.0 5462600.0 17.18
2020-05-18 19.22 18.26 18.47 18.74 4111700.0 17.88
2020-05-15 17.17 16.35 16.46 17.01 2993100.0 16.23
2020-05-14 16.6 15.37 15.78 16.37 4798900.0 15.62
2020-05-13 16.88 15.96 16.71 16.09 4381400.0 15.35
2020-05-12 17.43 16.6 16.67 16.85 4070400.0 16.08
2020-05-11 16.68 16.01 16.2 16.36 2816200.0 15.61
2020-05-08 16.42 15.59 15.81 16.41 5571900.0 15.66
2020-05-07 16.04 15.3 15.85 15.41 7454800.0 14.71
2020-05-06 15.85 15.02 15.6 15.28 4823500.0 14.58
2020-05-05 17.13 15.74 17.13 15.78 4715600.0 15.06
2020-05-04 16.01 15.08 15.11 15.86 5485000.0 15.14
2020-05-01 16.45 15.13 16.45 15.64 4089700.0 14.93
2020-04-30 17.71 16.43 17.67 16.76 4468800.0 15.99
2020-04-29 17.52 15.61 15.69 17.38 5329200.0 16.59
2020-04-28 14.97 14.13 14.22 14.87 3623700.0 14.19
2020-04-27 14.18 13.34 13.68 14.02 3710100.0 13.38
2020-04-24 14.2 13.57 13.96 14.03 3742000.0 13.39
2020-04-23 14.4 13.7 13.72 13.79 4316400.0 13.16
2020-04-22 13.39 12.96 13.15 13.32 4596700.0 12.71
2020-04-21 12.69 11.95 12.26 12.43 4912900.0 11.86
2020-04-20 13.48 12.06 12.06 12.79 5261600.0 12.21
2020-04-17 13.42 11.94 12.13 13.37 7866500.0 12.76
2020-04-16 12.41 11.88 12.25 11.93 3114700.0 11.38
2020-04-15 12.5 11.77 12.5 12.22 3639500.0 11.66
2020-04-14 13.49 13.05 13.18 13.21 4540600.0 12.61
2020-04-13 13.82 13.11 13.76 13.47 6797500.0 12.85
2020-04-09 14.37 12.97 14.37 13.44 7623800.0 12.83
2020-04-08 13.65 13.04 13.5 13.64 5702800.0 13.02
2020-04-07 14.41 13.26 14.18 13.36 6624500.0 12.75
2020-04-06 13.73 13.0 13.58 13.5 6819700.0 12.88
2020-04-03 14.98 12.89 14.87 13.29 10876900.0 12.68
2020-04-02 16.13 13.12 14.21 13.97 17234200.0 13.33
2020-04-01 14.1 11.93 12.46 13.01 15028700.0 12.42
2020-03-31 13.82 11.49 11.49 13.55 23796600.0 12.93
2020-03-30 11.27 8.95 9.24 11.13 12264700.0 10.62
2020-03-27 9.96 9.13 9.78 9.49 4681200.0 9.06
2020-03-26 11.39 10.01 10.1 10.41 10156300.0 9.93
2020-03-25 10.73 9.04 9.66 10.03 8966600.0 9.57
2020-03-24 10.07 8.87 8.89 9.4 9789600.0 8.97
2020-03-23 8.62 7.98 8.25 8.31 8713800.0 7.93
2020-03-20 9.3 8.1 8.44 8.36 13479800.0 7.98
2020-03-19 8.0 7.25 7.85 7.74 9596100.0 7.39
2020-03-18 8.31 6.71 8.09 7.8 8928400.0 7.16
2020-03-17 10.56 9.0 10.56 9.13 7937800.0 8.39
2020-03-16 12.36 10.11 12.36 10.32 5957900.0 9.48
2020-03-13 14.39 12.62 13.93 14.38 7044100.0 13.21
2020-03-12 13.94 12.17 13.92 12.59 8704100.0 11.56
2020-03-11 15.74 14.5 15.68 15.08 9400700.0 13.85
2020-03-10 17.9 14.74 17.9 16.05 6630100.0 14.74
2020-03-09 17.9 12.91 16.51 15.73 9949100.0 14.45
2020-03-06 23.89 22.23 23.56 22.6 4942600.0 20.76
2020-03-05 24.83 24.06 24.45 24.25 5546200.0 22.27
2020-03-04 25.29 24.57 25.27 24.75 3174400.0 22.73
2020-03-03 25.91 24.72 25.64 24.77 4228900.0 22.75
2020-03-02 26.31 25.09 26.31 25.64 4474400.0 23.55
2020-02-28 25.8 24.46 24.49 25.8 6298200.0 23.7
2020-02-27 26.47 25.39 25.98 25.41 5784200.0 23.34
2020-02-26 28.0 26.84 27.77 26.87 3429700.0 24.68
2020-02-25 28.85 27.35 28.7 27.6 2533200.0 25.35
2020-02-24 29.06 28.46 28.97 28.58 2319200.0 26.25
2020-02-21 30.35 29.95 30.2 30.09 1538900.0 27.64
2020-02-20 30.68 30.29 30.52 30.43 1794700.0 27.95
2020-02-19 30.57 29.6 29.66 30.52 2328200.0 28.03
2020-02-18 29.58 28.93 29.0 29.52 2195100.0 27.11