Marchés français ouverture 3 h 57 min

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
103,02-1,30 (-1,25 %)
À la clôture : 04:00PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024103,70104,30102,79103,02103,022 452 100
30 avr. 2024106,54106,66104,21104,32104,322 039 700
29 avr. 2024106,09106,92105,79106,83106,832 768 700
26 avr. 2024106,49106,89105,24106,52106,522 350 100
25 avr. 2024104,82106,19104,27105,68105,682 275 100
24 avr. 2024104,94105,87104,86105,43105,432 055 200
23 avr. 2024104,25105,44103,67105,26105,265 343 200
22 avr. 2024104,94106,13104,28105,17105,177 200 300
19 avr. 2024105,70106,54105,24105,31105,314 484 200
18 avr. 2024106,00106,83104,82105,84105,842 965 800
17 avr. 2024106,94108,60105,90106,30106,302 614 400
16 avr. 2024106,74108,15106,08107,03107,035 784 900
15 avr. 2024109,05109,38106,32106,85106,856 637 700
12 avr. 2024112,20112,83108,42109,04109,047 731 100
11 avr. 2024112,45112,62109,14110,96110,967 048 600
10 avr. 2024110,31112,99110,31112,61112,615 044 800
09 avr. 2024109,63111,04109,30110,99110,994 090 000
08 avr. 2024110,00110,35108,30109,66109,665 216 700
05 avr. 2024108,50110,35107,57110,32110,327 813 400
04 avr. 2024107,87108,74106,64108,53108,5312 405 500
03 avr. 2024106,49107,86106,11107,43107,436 494 000
02 avr. 2024105,00106,44104,36106,11106,114 985 700
01 avr. 2024104,47105,10102,91104,69104,696 230 000
28 mars 2024103,10103,61102,45103,33103,336 705 400
27 mars 2024101,72102,95101,30102,44102,447 501 200
26 mars 2024102,87103,10102,03102,04102,046 193 000
25 mars 2024100,95103,07100,83102,95102,956 830 200
22 mars 2024100,50100,8999,95100,79100,793 288 200
21 mars 202499,39100,8799,39100,48100,485 154 000
20 mars 202498,84100,0798,8499,5299,528 568 700
19 mars 202499,55100,5299,4699,7499,744 705 900
18 mars 202498,5499,4898,0699,3699,3614 624 900
15 mars 202499,3999,7798,0298,2898,2823 050 400
14 mars 202498,9199,7798,6599,6199,6118 430 300
14 mars 20241.05 Dividende
13 mars 202498,0199,9697,8099,5998,546 324 600
12 mars 202497,5097,6496,7397,2596,2218 076 100
11 mars 202496,3297,3095,6797,2696,2311 654 700
08 mars 202497,0297,8795,8196,7295,7016 585 900
07 mars 202497,4698,6396,8297,0596,039 592 300
06 mars 202498,4098,5096,5197,1196,098 900 900
05 mars 202496,0598,2395,5096,9695,9424 491 000
04 mars 202497,3597,8095,7295,7494,7314 180 000
01 mars 202495,0098,6994,9497,7096,6713 458 900
29 févr. 202491,0994,8691,0794,5493,5416 826 000
28 févr. 202489,6090,1489,2789,9188,962 669 600
27 févr. 202489,4690,2789,0989,4888,546 248 800
26 févr. 202487,7289,2087,7088,9888,045 733 900
23 févr. 202488,5588,8087,7988,1987,265 753 500
22 févr. 202487,6389,6487,3989,3788,434 912 900
21 févr. 202485,4187,9785,4187,9086,976 994 600
20 févr. 202485,0086,5084,8485,4384,539 201 700
16 févr. 202484,4885,3684,3385,1684,265 966 000
15 févr. 202481,2684,8581,2684,7583,866 349 100
14 févr. 202481,3681,7880,7281,4080,546 183 000
13 févr. 202482,0082,5780,0480,6079,753 059 100
12 févr. 202481,8382,2681,4582,0781,202 369 100
09 févr. 202481,6681,9681,2681,8681,002 184 600
08 févr. 202481,4881,9780,8581,5380,672 682 800
07 févr. 202482,1682,3180,6781,2580,392 384 900
06 févr. 202481,4482,4881,0082,2381,362 466 100
05 févr. 202481,6582,3480,2781,2080,344 046 200
02 févr. 202484,1384,8481,0981,6280,763 369 600
01 févr. 202486,0187,0684,3984,4883,592 271 200
31 janv. 202486,7787,1985,7786,0485,132 021 400
30 janv. 202485,5087,1285,2587,1186,193 487 000
29 janv. 202485,9186,7485,4485,6684,763 617 300
26 janv. 202486,5887,2085,5186,5085,592 153 600
25 janv. 202485,6586,8285,5986,8185,891 952 000
24 janv. 202485,1285,4184,4185,3384,432 959 400
23 janv. 202483,8285,3583,7984,4683,571 666 300
22 janv. 202484,3084,3883,2484,1283,232 508 200
19 janv. 202484,4784,8784,0284,5583,662 321 600
18 janv. 202485,0285,2584,0184,4983,603 614 700
17 janv. 202484,8585,1583,9785,0284,122 349 600
16 janv. 202488,0588,7485,6785,7684,862 630 700
15 janv. 202487,0588,9987,0588,5087,571 632 600
12 janv. 202488,5788,9387,2987,4386,513 467 100
11 janv. 202487,5087,5686,5087,1286,205 791 900
10 janv. 202487,2187,8886,3286,3585,442 292 200
09 janv. 202488,0088,0986,5887,2686,343 075 500
08 janv. 202487,6788,3486,7287,4486,525 521 900
05 janv. 202489,8489,9489,1589,6088,662 826 200
04 janv. 202490,3390,9988,6588,9888,043 229 000
03 janv. 202487,2390,2987,1590,2089,254 515 400
02 janv. 202487,0087,9587,0087,6186,695 844 700
29 déc. 202386,7487,1786,3786,8185,896 778 900
28 déc. 202387,5088,0086,4086,4485,534 533 500
27 déc. 202388,5988,8087,6487,8886,953 253 900
22 déc. 202386,3187,2586,1086,4885,575 134 200
21 déc. 202385,0786,2384,8686,1385,225 372 700
20 déc. 202385,9987,6185,2185,2984,3911 698 100
19 déc. 202384,8985,9484,5485,7684,865 702 600
18 déc. 202384,8085,8184,7384,8283,939 708 100
15 déc. 202386,6986,6983,3583,4582,5713 802 300
14 déc. 202387,0887,3685,8586,6885,775 335 800
13 déc. 202383,5385,7883,3285,7184,814 052 600
12 déc. 202383,4583,7882,3483,5382,655 537 600
11 déc. 202384,3484,9783,9084,7883,8916 522 500
08 déc. 202383,7984,9083,3284,8083,9116 910 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...