기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Canadian Natural Resources Ltd | CNQ | 토론토 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
106.49 | 105.24 | 106.89 | 106.52 | 105.68 |
CNQ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 105.70 | 106.89 | 103.67 | 105.30 | 4,271,626 | 0.82 | 0.78% |
1개월 | 104.47 | 112.99 | 102.91 | 107.83 | 5,601,078 | 2.05 | 1.96% |
3개월 | 84.13 | 112.99 | 80.04 | 98.22 | 7,574,618 | 22.39 | 26.61% |
6개월 | 87.78 | 112.99 | 80.04 | 92.85 | 6,930,930 | 18.74 | 21.35% |
1년 | 80.20 | 112.99 | 69.83 | 87.01 | 6,854,135 | 26.32 | 32.82% |
3년 | 36.79 | 112.99 | 36.70 | 72.64 | 6,353,244 | 69.73 | 189.54% |
5년 | 40.49 | 112.99 | 9.80 | 55.76 | 6,200,891 | 66.03 | 163.08% |
CNQ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 105.68 | 0.00 | 0.00% | 105.68 | 105.68 | 105.68 | 0 |
26 4월(4) 2024 | 105.68 | 0.25 | 0.24% | 104.82 | 106.19 | 104.27 | 2,275,102 |
25 4월(4) 2024 | 105.43 | 0.17 | 0.16% | 104.94 | 105.87 | 104.86 | 2,055,234 |
24 4월(4) 2024 | 105.26 | 0.09 | 0.09% | 104.25 | 105.44 | 103.67 | 5,343,214 |
23 4월(4) 2024 | 105.17 | -0.14 | -0.13% | 104.94 | 106.13 | 104.28 | 7,200,334 |
20 4월(4) 2024 | 105.31 | -0.53 | -0.50% | 105.70 | 106.54 | 105.24 | 4,484,245 |
19 4월(4) 2024 | 105.84 | -0.46 | -0.43% | 106.00 | 106.83 | 104.82 | 2,965,836 |
18 4월(4) 2024 | 106.30 | -0.73 | -0.68% | 106.94 | 108.60 | 105.90 | 2,614,434 |
17 4월(4) 2024 | 107.03 | 0.18 | 0.17% | 106.74 | 108.15 | 106.08 | 5,784,899 |
16 4월(4) 2024 | 106.85 | -2.19 | -2.01% | 109.05 | 109.38 | 106.32 | 6,637,742 |
13 4월(4) 2024 | 109.04 | -1.92 | -1.73% | 112.20 | 112.83 | 108.42 | 7,730,768 |
12 4월(4) 2024 | 110.96 | -1.65 | -1.47% | 112.45 | 112.62 | 109.14 | 7,048,561 |
11 4월(4) 2024 | 112.61 | 1.62 | 1.46% | 110.31 | 112.99 | 110.31 | 5,044,837 |
10 4월(4) 2024 | 110.99 | 1.33 | 1.21% | 109.63 | 111.04 | 109.30 | 4,090,034 |
09 4월(4) 2024 | 109.66 | -0.66 | -0.60% | 110.00 | 110.35 | 108.30 | 5,216,674 |
06 4월(4) 2024 | 110.32 | 1.79 | 1.65% | 108.50 | 110.35 | 107.57 | 7,813,428 |
05 4월(4) 2024 | 108.53 | 1.10 | 1.02% | 107.87 | 108.74 | 106.64 | 12,405,545 |
04 4월(4) 2024 | 107.43 | 1.32 | 1.24% | 106.49 | 107.86 | 106.11 | 6,493,972 |
03 4월(4) 2024 | 106.11 | 1.42 | 1.36% | 105.00 | 106.44 | 104.36 | 4,985,671 |
02 4월(4) 2024 | 104.69 | 1.36 | 1.32% | 104.47 | 105.10 | 102.91 | 6,229,955 |
29 3월(3) 2024 | 103.33 | 0.89 | 0.87% | 103.10 | 103.61 | 102.45 | 6,705,411 |