Quotes and Market Data
Find a quote
CDN NATURAL RES
42.83 Up 0.10 (0.23 %)
Delayed : 2025/05/21 12:40:42
- Previous close $42.73
- Opening $42.77
- Price Ask $42.83
- Price Bid $42.83
- Size Bid 58
- Size Ask 18
- Today High $42.83
- Today Low $42.32
- 52 Weeks High $53.03
- 52 Weeks Low $34.92
- Volume 1,625,928
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:40 PM | $42.85 | Up $0.10 | $42.88 | $42.76 | 152,900 |
| 12:39 PM | $42.75 | Up $0.00 | $42.75 | $42.74 | 6,600 |
| 12:38 PM | $42.75 | Up $0.00 | $42.76 | $42.75 | 8,200 |
| 12:37 PM | $42.75 | Down $ -0.01 | $42.77 | $42.75 | 5,700 |
| 12:36 PM | $42.76 | Up $0.00 | $42.76 | $42.76 | 3,400 |
| 12:35 PM | $42.76 | Down $0.00 | $42.76 | $42.75 | 8,700 |
| 12:34 PM | $42.76 | Down $ -0.01 | $42.77 | $42.75 | 2,600 |
| 12:33 PM | $42.77 | Up $0.01 | $42.77 | $42.76 | 1,200 |
| 12:32 PM | $42.76 | Up $0.00 | $42.76 | $42.74 | 8,200 |
| 12:31 PM | $42.76 | Up $0.01 | $42.76 | $42.75 | 2,900 |
| 12:30 PM | $42.75 | Up $0.04 | $42.76 | $42.71 | 22,400 |
| 12:29 PM | $42.71 | Up $0.01 | $42.71 | $42.71 | 700 |
| 12:28 PM | $42.71 | Up $0.02 | $42.71 | $42.68 | 17,400 |
| 12:27 PM | $42.68 | Up $0.00 | $42.68 | $42.67 | 4,800 |
| 12:26 PM | $42.68 | Up $0.01 | $42.68 | $42.67 | 3,200 |
| 12:25 PM | $42.67 | Up $0.00 | $42.67 | $42.66 | 10,000 |
| 12:24 PM | $42.67 | Up $0.04 | $42.67 | $42.63 | 20,100 |
| 12:23 PM | $42.63 | Up $0.02 | $42.63 | $42.61 | 6,400 |
| 12:22 PM | $42.61 | Up $0.02 | $42.62 | $42.58 | 6,400 |
| 12:21 PM | $42.59 | Up $0.02 | $42.59 | $42.57 | 5,700 |
| 12:20 PM | $42.57 | Up $0.00 | $42.58 | $42.56 | 4,200 |
| 12:19 PM | $42.57 | Up $0.02 | $42.58 | $42.56 | 4,400 |
| 12:18 PM | $42.55 | Down $ -0.03 | $42.58 | $42.55 | 9,600 |
| 12:17 PM | $42.58 | Up $0.00 | $42.59 | $42.57 | 5,700 |
| 12:16 PM | $42.58 | Down $ -0.01 | $42.59 | $42.57 | 5,600 |
| 12:15 PM | $42.59 | Up $0.02 | $42.61 | $42.58 | 12,000 |
| 12:14 PM | $42.57 | Up $0.02 | $42.57 | $42.55 | 4,800 |
| 12:13 PM | $42.55 | Down $ -0.04 | $42.58 | $42.55 | 7,900 |
| 12:12 PM | $42.59 | Up $0.02 | $42.60 | $42.56 | 4,600 |
| 12:11 PM | $42.57 | Down $ -0.01 | $42.58 | $42.56 | 3,400 |
| 12:10 PM | $42.58 | Up $0.02 | $42.58 | $42.57 | 2,200 |
| 12:09 PM | $42.56 | Down $ -0.02 | $42.58 | $42.56 | 5,700 |
| 12:08 PM | $42.58 | Up $0.00 | $42.61 | $42.49 | 86,300 |
| 12:07 PM | $42.58 | Down $ -0.01 | $42.60 | $42.57 | 13,000 |
| 12:06 PM | $42.59 | Up $0.01 | $42.59 | $42.57 | 6,000 |
| 12:05 PM | $42.58 | Up $0.03 | $42.58 | $42.55 | 1,700 |
| 12:04 PM | $42.55 | Down $ -0.01 | $42.56 | $42.53 | 8,400 |
| 12:03 PM | $42.56 | Down $ -0.01 | $42.58 | $42.55 | 9,500 |
| 12:02 PM | $42.57 | Up $0.01 | $42.58 | $42.56 | 11,000 |
| 12:01 PM | $42.56 | Down $ -0.01 | $42.57 | $42.54 | 9,500 |
| 12:00 PM | $42.57 | Up $0.06 | $42.57 | $42.50 | 13,400 |
| 11:59 AM | $42.51 | Up $0.01 | $42.51 | $42.51 | 4,800 |
| 11:58 AM | $42.50 | Down $ -0.02 | $42.52 | $42.50 | 1,800 |
| 11:57 AM | $42.52 | Down $ -0.02 | $42.53 | $42.51 | 8,700 |
| 11:56 AM | $42.54 | Down $ -0.01 | $42.56 | $42.53 | 5,500 |
| 11:55 AM | $42.55 | Up $0.02 | $42.55 | $42.53 | 7,900 |
| 11:54 AM | $42.53 | Up $0.05 | $42.53 | $42.50 | 7,800 |
| 11:53 AM | $42.48 | Up $0.01 | $42.48 | $42.47 | 1,700 |
| 11:52 AM | $42.47 | Up $0.01 | $42.47 | $42.45 | 3,400 |
| 11:51 AM | $42.46 | Up $0.00 | $42.47 | $42.45 | 4,400 |
| 11:50 AM | $42.46 | Up $0.04 | $42.46 | $42.42 | 9,100 |
| 11:49 AM | $42.42 | Up $0.01 | $42.42 | $42.41 | 3,000 |
| 11:48 AM | $42.41 | Up $0.01 | $42.41 | $42.40 | 1,700 |
| 11:47 AM | $42.40 | Up $0.01 | $42.40 | $42.39 | 1,400 |
| 11:46 AM | $42.39 | Up $0.04 | $42.39 | $42.36 | 4,500 |
| 11:45 AM | $42.35 | Up $0.01 | $42.35 | $42.33 | 4,600 |
| 11:44 AM | $42.35 | Down $ -0.01 | $42.35 | $42.32 | 7,300 |
| 11:43 AM | $42.35 | Down $ -0.03 | $42.38 | $42.34 | 8,900 |
| 11:42 AM | $42.38 | Down $ -0.02 | $42.40 | $42.38 | 10,800 |
| 11:41 AM | $42.40 | Down $ -0.02 | $42.42 | $42.40 | 3,400 |
| 11:40 AM | $42.42 | Up $0.01 | $42.42 | $42.41 | 1,200 |
| 11:39 AM | $42.41 | Down $ -0.01 | $42.42 | $42.39 | 8,600 |
| 11:38 AM | $42.42 | Up $0.01 | $42.42 | $42.40 | 4,400 |
| 11:37 AM | $42.42 | Up $0.01 | $42.42 | $42.41 | 1,200 |
| 11:36 AM | $42.41 | Down $ -0.01 | $42.42 | $42.41 | 7,500 |
| 11:35 AM | $42.42 | Down $ -0.01 | $42.42 | $42.39 | 9,200 |
| 11:34 AM | $42.43 | Down $ -0.01 | $42.43 | $42.43 | 2,400 |
| 11:33 AM | $42.44 | Up $0.01 | $42.45 | $42.44 | 3,100 |
| 11:32 AM | $42.43 | Up $0.01 | $42.45 | $42.41 | 6,700 |
| 11:31 AM | $42.42 | Up $0.00 | $42.43 | $42.41 | 5,900 |
| 11:30 AM | $42.42 | Up $0.01 | $42.42 | $42.40 | 7,000 |
| 11:29 AM | $42.41 | Down $ -0.02 | $42.43 | $42.40 | 7,900 |
| 11:28 AM | $42.43 | Up $0.00 | $42.44 | $42.43 | 4,400 |
| 11:27 AM | $42.43 | Down $ -0.01 | $42.45 | $42.43 | 3,500 |
| 11:26 AM | $42.44 | Down $0.00 | $42.44 | $42.43 | 4,000 |
| 11:25 AM | $42.44 | Up $0.01 | $42.45 | $42.41 | 9,500 |
| 11:24 AM | $42.43 | Up $0.04 | $42.43 | $42.40 | 4,600 |
| 11:23 AM | $42.39 | Down $ -0.02 | $42.42 | $42.39 | 4,000 |
| 11:22 AM | $42.41 | Down $ -0.01 | $42.42 | $42.38 | 11,100 |
| 11:21 AM | $42.42 | Up $0.02 | $42.43 | $42.40 | 5,200 |
| 11:20 AM | $42.41 | Up $0.02 | $42.41 | $42.39 | 3,900 |
| 11:19 AM | $42.39 | Down $ -0.02 | $42.40 | $42.38 | 6,300 |
| 11:18 AM | $42.41 | Down $0.00 | $42.43 | $42.40 | 8,200 |
| 11:17 AM | $42.41 | Up $0.00 | $42.41 | $42.41 | 3,100 |
| 11:16 AM | $42.41 | Down $ -0.03 | $42.43 | $42.41 | 7,700 |
| 11:15 AM | $42.44 | Up $0.00 | $42.45 | $42.43 | 4,800 |
| 11:14 AM | $42.44 | Up $0.03 | $42.44 | $42.42 | 2,800 |
| 11:13 AM | $42.41 | Down $ -0.02 | $42.43 | $42.41 | 8,800 |
| 11:12 AM | $42.43 | Down $ -0.02 | $42.44 | $42.43 | 5,900 |
| 11:11 AM | $42.45 | Up $0.05 | $42.45 | $42.41 | 6,800 |
| 11:10 AM | $42.41 | Down $ -0.02 | $42.42 | $42.41 | 4,000 |
| 11:09 AM | $42.42 | Up $0.00 | $42.43 | $42.42 | 4,000 |
| 11:08 AM | $42.42 | Up $0.04 | $42.43 | $42.39 | 4,200 |
| 11:07 AM | $42.38 | Up $0.00 | $42.38 | $42.37 | 1,900 |
| 11:06 AM | $42.38 | Down $ -0.03 | $42.41 | $42.38 | 4,200 |
| 11:05 AM | $42.41 | Down $ -0.04 | $42.44 | $42.40 | 6,800 |
| 11:04 AM | $42.45 | Up $0.00 | $42.46 | $42.45 | 1,500 |
| 11:03 AM | $42.45 | Down $ -0.02 | $42.46 | $42.45 | 2,800 |
| 11:02 AM | $42.47 | Up $0.04 | $42.47 | $42.43 | 3,800 |
| 11:01 AM | $42.43 | Up $0.01 | $42.43 | $42.41 | 2,000 |
| 11:00 AM | $42.42 | Up $0.02 | $42.42 | $42.40 | 4,000 |
| 10:59 AM | $42.40 | Up $0.01 | $42.41 | $42.39 | 2,100 |
| 10:58 AM | $42.39 | Down $ -0.03 | $42.41 | $42.38 | 11,300 |
| 10:57 AM | $42.42 | Down $0.00 | $42.43 | $42.40 | 7,200 |
| 10:56 AM | $42.43 | Up $0.03 | $42.43 | $42.39 | 4,300 |
| 10:55 AM | $42.39 | Up $0.00 | $42.40 | $42.39 | 3,600 |
| 10:54 AM | $42.39 | Down $ -0.02 | $42.41 | $42.37 | 7,400 |
| 10:53 AM | $42.41 | Up $0.01 | $42.41 | $42.39 | 4,100 |
| 10:52 AM | $42.40 | Down $ -0.02 | $42.43 | $42.39 | 13,900 |
| 10:51 AM | $42.42 | Up $0.02 | $42.43 | $42.39 | 1,300 |
| 10:50 AM | $42.40 | Up $0.01 | $42.40 | $42.37 | 8,100 |
| 10:49 AM | $42.39 | Down $ -0.03 | $42.43 | $42.39 | 4,800 |
| 10:48 AM | $42.42 | Down $ -0.02 | $42.44 | $42.41 | 3,500 |
| 10:47 AM | $42.44 | Up $0.00 | $42.45 | $42.42 | 5,700 |
| 10:46 AM | $42.44 | Down $ -0.05 | $42.49 | $42.44 | 11,300 |
| 10:45 AM | $42.49 | Up $0.02 | $42.50 | $42.48 | 4,500 |
| 10:44 AM | $42.47 | Down $ -0.03 | $42.49 | $42.46 | 5,600 |
| 10:43 AM | $42.50 | Down $ -0.02 | $42.52 | $42.50 | 4,100 |
| 10:42 AM | $42.52 | Down $ -0.02 | $42.54 | $42.52 | 4,000 |
| 10:41 AM | $42.54 | Up $0.01 | $42.54 | $42.52 | 6,900 |
| 10:40 AM | $42.53 | Up $0.00 | $42.53 | $42.52 | 4,500 |
| 10:39 AM | $42.53 | Up $0.03 | $42.55 | $42.50 | 4,700 |
| 10:38 AM | $42.50 | Up $0.02 | $42.51 | $42.48 | 6,400 |
| 10:37 AM | $42.48 | Up $0.03 | $42.48 | $42.44 | 7,900 |
| 10:36 AM | $42.45 | Up $0.01 | $42.46 | $42.45 | 2,700 |
| 10:35 AM | $42.44 | Up $0.00 | $42.44 | $42.41 | 6,200 |
| 10:34 AM | $42.44 | Down $ -0.02 | $42.46 | $42.44 | 8,800 |
| 10:33 AM | $42.46 | Down $ -0.06 | $42.53 | $42.46 | 8,000 |
| 10:32 AM | $42.52 | Down $ -0.01 | $42.54 | $42.50 | 4,500 |
| 10:31 AM | $42.53 | Down $ -0.01 | $42.55 | $42.50 | 7,800 |
| 10:30 AM | $42.54 | Down $ -0.06 | $42.60 | $42.53 | 17,200 |
| 10:29 AM | $42.60 | Up $0.00 | $42.62 | $42.60 | 9,300 |
| 10:28 AM | $42.60 | Up $0.01 | $42.60 | $42.57 | 6,100 |
| 10:27 AM | $42.59 | Down $ -0.03 | $42.62 | $42.59 | 4,000 |
| 10:26 AM | $42.62 | Down $ -0.01 | $42.64 | $42.62 | 2,200 |
| 10:25 AM | $42.63 | Down $ -0.03 | $42.67 | $42.63 | 8,000 |
| 10:24 AM | $42.67 | Down $ -0.01 | $42.69 | $42.67 | 9,000 |
| 10:23 AM | $42.67 | Up $0.03 | $42.67 | $42.63 | 14,400 |
| 10:22 AM | $42.64 | Up $0.01 | $42.65 | $42.62 | 4,300 |
| 10:21 AM | $42.63 | Up $0.01 | $42.63 | $42.62 | 2,700 |
| 10:20 AM | $42.62 | Up $0.02 | $42.62 | $42.59 | 6,000 |
| 10:19 AM | $42.60 | Up $0.02 | $42.62 | $42.59 | 6,200 |
| 10:18 AM | $42.58 | Up $0.03 | $42.58 | $42.55 | 6,200 |
| 10:17 AM | $42.55 | Up $0.03 | $42.55 | $42.53 | 5,600 |
| 10:16 AM | $42.52 | Up $0.03 | $42.52 | $42.49 | 8,100 |
| 10:15 AM | $42.49 | Up $0.04 | $42.49 | $42.46 | 1,300 |
| 10:14 AM | $42.45 | Up $0.03 | $42.46 | $42.41 | 7,400 |
| 10:13 AM | $42.42 | Up $0.04 | $42.43 | $42.39 | 4,100 |
| 10:12 AM | $42.38 | Down $ -0.03 | $42.40 | $42.38 | 9,800 |
| 10:11 AM | $42.41 | Down $ -0.06 | $42.47 | $42.41 | 16,700 |
| 10:10 AM | $42.47 | Up $0.05 | $42.48 | $42.42 | 4,300 |
| 10:09 AM | $42.42 | Down $ -0.03 | $42.45 | $42.42 | 8,200 |
| 10:08 AM | $42.45 | Up $0.05 | $42.45 | $42.40 | 13,000 |
| 10:07 AM | $42.40 | Down $ -0.01 | $42.41 | $42.40 | 9,100 |
| 10:06 AM | $42.41 | Down $ -0.03 | $42.43 | $42.41 | 41,000 |
| 10:05 AM | $42.44 | Down $ -0.01 | $42.46 | $42.44 | 13,500 |
| 10:04 AM | $42.45 | Up $0.03 | $42.46 | $42.43 | 5,800 |
| 10:03 AM | $42.43 | Down $ -0.05 | $42.48 | $42.42 | 16,500 |
| 10:02 AM | $42.47 | Down $ -0.06 | $42.55 | $42.46 | 51,500 |
| 10:01 AM | $42.53 | Down $ -0.03 | $42.56 | $42.51 | 43,600 |
| 10:00 AM | $42.56 | Down $ -0.05 | $42.63 | $42.56 | 8,100 |
| 09:59 AM | $42.62 | Down $ -0.02 | $42.62 | $42.61 | 5,400 |
| 09:58 AM | $42.63 | Up $0.01 | $42.65 | $42.62 | 6,200 |
| 09:57 AM | $42.62 | Down $ -0.05 | $42.67 | $42.62 | 8,800 |
| 09:56 AM | $42.67 | Down $ -0.04 | $42.71 | $42.67 | 4,500 |
| 09:55 AM | $42.71 | Up $0.00 | $42.71 | $42.69 | 2,500 |
| 09:54 AM | $42.71 | Up $0.00 | $42.73 | $42.69 | 5,800 |
| 09:53 AM | $42.71 | Up $0.05 | $42.71 | $42.66 | 9,100 |
| 09:52 AM | $42.66 | Up $0.01 | $42.68 | $42.62 | 19,100 |
| 09:51 AM | $42.65 | Up $0.03 | $42.66 | $42.63 | 7,300 |
| 09:50 AM | $42.62 | Up $0.01 | $42.62 | $42.60 | 8,100 |
| 09:49 AM | $42.61 | Up $0.02 | $42.62 | $42.58 | 16,200 |
| 09:48 AM | $42.60 | Up $0.03 | $42.60 | $42.57 | 8,200 |
| 09:47 AM | $42.56 | Down $ -0.02 | $42.59 | $42.56 | 8,100 |
| 09:46 AM | $42.58 | Down $ -0.02 | $42.61 | $42.58 | 2,300 |
| 09:45 AM | $42.60 | Down $ -0.03 | $42.63 | $42.60 | 13,400 |
| 09:44 AM | $42.63 | Up $0.02 | $42.64 | $42.62 | 1,500 |
| 09:43 AM | $42.61 | Down $ -0.02 | $42.64 | $42.61 | 7,500 |
| 09:42 AM | $42.63 | Up $0.02 | $42.64 | $42.60 | 3,400 |
| 09:41 AM | $42.61 | Down $ -0.05 | $42.69 | $42.61 | 12,200 |
| 09:40 AM | $42.66 | Up $0.03 | $42.67 | $42.62 | 14,400 |
| 09:39 AM | $42.63 | Down $ -0.01 | $42.65 | $42.62 | 4,500 |
| 09:38 AM | $42.64 | Down $ -0.04 | $42.69 | $42.63 | 7,100 |
| 09:37 AM | $42.68 | Up $0.05 | $42.68 | $42.61 | 8,800 |
| 09:36 AM | $42.63 | Up $0.06 | $42.63 | $42.58 | 14,200 |
| 09:35 AM | $42.57 | Down $ -0.01 | $42.62 | $42.57 | 9,200 |
| 09:34 AM | $42.58 | Down $ -0.06 | $42.62 | $42.58 | 2,600 |
| 09:33 AM | $42.64 | Down $ -0.05 | $42.69 | $42.63 | 7,800 |
| 09:32 AM | $42.69 | Up $0.00 | $42.69 | $42.64 | 3,500 |
| 09:31 AM | $42.69 | Up $0.09 | $42.74 | $42.59 | 8,200 |
| 09:30 AM | $42.60 | Down $ -0.13 | $42.77 | $42.60 | 48,600 |
| Previous close | $42.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-05-2025 | $42.73 | $42.92 | $43.05 | $42.59 | 13,216,600 |
| 16-05-2025 | $42.90 | $42.88 | $43.19 | $42.83 | 9,125,500 |
| 15-05-2025 | $43.15 | $43.03 | $43.28 | $43.00 | 7,378,400 |
| 14-05-2025 | $43.90 | $44.38 | $44.44 | $43.87 | 5,744,200 |
| 13-05-2025 | $44.93 | $44.86 | $45.02 | $44.62 | 16,119,400 |
| 12-05-2025 | $43.96 | $43.82 | $44.04 | $43.66 | 6,329,000 |
| 09-05-2025 | $42.53 | $42.52 | $42.62 | $42.36 | 6,242,200 |
| 08-05-2025 | $41.82 | $42.05 | $42.36 | $41.77 | 12,051,400 |
| 07-05-2025 | $39.82 | $39.22 | $39.85 | $39.09 | 5,230,900 |
| 06-05-2025 | $39.28 | $39.46 | $39.63 | $39.20 | 8,373,800 |
| 05-05-2025 | $38.67 | $39.06 | $39.25 | $38.58 | 4,777,400 |
| 02-05-2025 | $40.04 | $39.85 | $40.21 | $39.72 | 3,224,400 |
| 01-05-2025 | $40.00 | $40.12 | $40.56 | $39.87 | 3,523,500 |
| 30-04-2025 | $39.56 | $39.16 | $39.68 | $38.85 | 4,197,100 |
| 29-04-2025 | $40.55 | $40.76 | $40.89 | $40.55 | 2,536,600 |
| 28-04-2025 | $40.90 | $40.71 | $40.97 | $40.61 | 4,504,500 |
| 25-04-2025 | $40.68 | $40.66 | $40.78 | $40.41 | 8,062,700 |
| 24-04-2025 | $40.69 | $40.40 | $40.72 | $40.30 | 4,753,600 |
| 23-04-2025 | $40.22 | $40.22 | $40.57 | $40.12 | 5,719,800 |
| 22-04-2025 | $40.52 | $40.85 | $41.00 | $40.34 | 9,031,400 |
| 21-04-2025 | $39.62 | $39.39 | $39.75 | $39.32 | 16,403,400 |
| 17-04-2025 | $39.88 | $39.90 | $40.19 | $39.82 | 17,868,500 |
| 16-04-2025 | $39.07 | $39.43 | $39.60 | $38.79 | 8,060,800 |
| 15-04-2025 | $38.21 | $38.33 | $38.41 | $37.98 | 10,689,000 |
| 14-04-2025 | $37.99 | $37.74 | $38.47 | $37.66 | 13,301,300 |
| 11-04-2025 | $37.72 | $37.00 | $38.08 | $36.95 | 17,196,400 |
| 10-04-2025 | $36.61 | $36.44 | $37.00 | $36.03 | 7,791,400 |
| 09-04-2025 | $39.26 | $35.74 | $39.77 | $35.44 | 12,439,700 |
| 08-04-2025 | $35.85 | $37.23 | $37.24 | $35.55 | 14,274,400 |
| 07-04-2025 | $37.84 | $37.78 | $38.27 | $37.35 | 17,919,000 |
Graphs are not available, please refer to the detailed table