Stockscreener 앱 받기
30.37
1.30%
-0.40
시간 외 거래:
30.37
Canadian Natural Resources Ltd 주식 (CNQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $30.71 | $30.14 | $0.575 | 4,166,178.0 | -1.30% |
| 2025-05-29 | $30.98 | $30.62 | $0.355 | 3,660,423.0 | +0.07% |
| 2025-05-28 | $31.41 | $30.61 | $0.80 | 3,125,939.0 | -1.28% |
| 2025-05-27 | $31.35 | $30.96 | $0.385 | 2,927,103.0 | +0.32% |
| 2025-05-23 | $31.13 | $30.52 | $0.61 | 3,677,432.0 | +0.75% |
| 2025-05-22 | $30.98 | $30.14 | $0.835 | 4,566,789.0 | +0.29% |
| 2025-05-21 | $31.13 | $30.55 | $0.58 | 8,809,917.0 | +0.16% |
| 2025-05-20 | $30.93 | $30.57 | $0.36 | 7,541,865.0 | +0.39% |
| 2025-05-19 | $30.69 | $30.18 | $0.51 | 2,939,140.0 | -0.46% |
| 2025-05-16 | $31.17 | $30.63 | $0.54 | 9,177,417.0 | -0.65% |
| 2025-05-15 | $30.99 | $30.67 | $0.32 | 7,998,080.0 | -1.62% |
| 2025-05-14 | $32.13 | $31.38 | $0.75 | 4,145,026.0 | -2.54% |
| 2025-05-13 | $32.30 | $31.27 | $1.02 | 5,312,348.0 | +2.58% |
| 2025-05-12 | $31.75 | $31.16 | $0.59 | 5,224,672.0 | +2.98% |
| 2025-05-09 | $30.66 | $30.25 | $0.42 | 4,886,191.0 | +1.56% |
| 2025-05-08 | $30.43 | $29.27 | $1.16 | 6,729,378.0 | +4.41% |
| 2025-05-07 | $28.81 | $28.27 | $0.54 | 5,485,596.0 | +0.84% |
| 2025-05-06 | $28.77 | $28.14 | $0.625 | 7,135,503.0 | +1.86% |
| 2025-05-05 | $28.64 | $27.93 | $0.71 | 5,063,271.0 | -3.45% |
| 2025-05-02 | $29.49 | $28.73 | $0.76 | 4,350,533.0 | +0.31% |
| 2025-05-01 | $29.47 | $28.45 | $1.02 | 4,447,792.0 | +0.80% |
Canadian Natural Resources Ltd 주식 (CNQ) 연도별 가격 이력
이 심층 분석에서는 Canadian Natural Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canadian Natural Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canadian Natural Resources Ltd 주식 (CNQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.30 | $27.93 | $4.37 | 115,536,771.0 | +5.86% |
| 2025-04 | $31.47 | $24.65 | $6.82 | 134,344,449.0 | -6.85% |
| 2025-03 | $31.84 | $26.33 | $5.51 | 163,935,223.0 | +8.95% |
| 2025-02 | $31.47 | $27.66 | $3.81 | 117,421,478.0 | -6.85% |
| 2025-01 | $33.51 | $30.03 | $3.48 | 119,859,339.0 | -1.68% |
Canadian Natural Resources Ltd 주식 (CNQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.44 | $29.23 | $5.21 | 80,292,442.0 | -10.53% |
| 2024-11 | $35.03 | $32.62 | $2.41 | 67,403,063.0 | -0.59% |
| 2024-10 | $37.91 | $32.90 | $5.01 | 87,504,229.0 | +2.44% |
| 2024-09 | $35.52 | $31.66 | $3.86 | 106,987,094.0 | -8.29% |
| 2024-08 | $37.62 | $32.08 | $5.54 | 97,070,786.0 | +2.06% |
| 2024-07 | $36.94 | $33.69 | $3.25 | 104,096,463.0 | -0.34% |
| 2024-06 | $38.51 | $33.04 | $5.47 | 81,711,275.0 | -7.33% |
| 2024-05 | $39.20 | $36.67 | $2.53 | 75,847,650.0 | +1.33% |
| 2024-04 | $41.29 | $37.86 | $3.43 | 171,692,122.0 | -0.66% |
| 2024-03 | $38.28 | $34.94 | $3.34 | 106,004,432.0 | +9.51% |
| 2024-02 | $34.95 | $29.45 | $5.49 | 131,368,530.0 | +8.91% |
| 2024-01 | $34.06 | $30.98 | $3.09 | 121,808,640.0 | -2.34% |
Canadian Natural Resources Ltd 주식 (CNQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.37 | $30.25 | $4.12 | 130,945,280.0 | -1.92% |
| 2023-11 | $34.15 | $30.83 | $3.32 | 133,707,282.0 | +5.15% |
| 2023-10 | $33.85 | $29.59 | $4.27 | 122,252,132.0 | -1.76% |
| 2023-09 | $33.62 | $30.52 | $3.09 | 117,509,508.0 | -0.03% |
| 2023-08 | $32.52 | $29.12 | $3.39 | 80,621,780.0 | +6.40% |
| 2023-07 | $30.84 | $26.81 | $4.03 | 62,823,256.0 | +8.07% |
| 2023-06 | $28.63 | $26.33 | $2.30 | 89,959,574.0 | +4.42% |
| 2023-05 | $30.64 | $26.79 | $3.85 | 83,829,674.0 | -11.63% |
| 2023-04 | $31.18 | $28.88 | $2.30 | 77,885,258.0 | +10.15% |
| 2023-03 | $30.20 | $24.41 | $5.79 | 121,202,402.0 | -2.05% |
| 2023-02 | $30.80 | $27.13 | $3.66 | 67,435,936.0 | -8.02% |
| 2023-01 | $31.15 | $25.82 | $5.33 | 86,155,340.0 | +10.64% |
1.19%
자본화:
|
볼륨(24시간):