Find a quote
CDN NATURAL RES
44.83 Up 0.87 (1.94 %)
Delayed : 2025/05/13 12:32:08
- Previous close $43.96
- Opening $44.15
- Today High $44.92
- Today Low $43.76
- Price Bid $44.83
- Price Ask $44.83
- 52 Weeks High $53.03
- 52 Weeks Low $34.92
- Size Bid 9
- Size Ask 10
- Volume 1,884,698
Fundamentals
- P/E Ratio : 12.35
- Earnings/Share : 2.09
- Dividends/Share : $0.59
- Current Div. Yield : 5.35
- Market Cap (M) : 92,020.41
- Shares Out (M) : 2,093.28
- Exchange : XTSE
- Ex Dividend Date : 2025/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:32 PM | $44.85 | Up $0.02 | $44.85 | $44.83 | 14,900 |
| 12:31 PM | $44.83 | Down $ -0.01 | $44.84 | $44.83 | 4,200 |
| 12:30 PM | $44.84 | Up $0.01 | $44.84 | $44.82 | 2,500 |
| 12:29 PM | $44.83 | Up $0.02 | $44.83 | $44.81 | 3,500 |
| 12:28 PM | $44.81 | Up $0.02 | $44.82 | $44.80 | 2,600 |
| 12:27 PM | $44.79 | Up $0.03 | $44.79 | $44.75 | 8,200 |
| 12:26 PM | $44.76 | Up $0.02 | $44.77 | $44.75 | 5,300 |
| 12:25 PM | $44.75 | Up $0.02 | $44.75 | $44.72 | 5,100 |
| 12:24 PM | $44.72 | Down $ -0.03 | $44.76 | $44.72 | 3,400 |
| 12:23 PM | $44.75 | Up $0.00 | $44.76 | $44.75 | 13,300 |
| 12:22 PM | $44.75 | Down $ -0.02 | $44.77 | $44.74 | 5,600 |
| 12:21 PM | $44.77 | Down $0.00 | $44.78 | $44.77 | 4,300 |
| 12:20 PM | $44.78 | Up $0.00 | $44.79 | $44.76 | 6,400 |
| 12:19 PM | $44.77 | Up $0.00 | $44.78 | $44.77 | 5,800 |
| 12:18 PM | $44.77 | Up $0.01 | $44.77 | $44.75 | 4,000 |
| 12:17 PM | $44.76 | Up $0.01 | $44.76 | $44.74 | 3,400 |
| 12:16 PM | $44.75 | Up $0.01 | $44.75 | $44.74 | 4,000 |
| 12:15 PM | $44.74 | Up $0.02 | $44.74 | $44.70 | 2,500 |
| 12:14 PM | $44.72 | Down $ -0.01 | $44.73 | $44.71 | 8,800 |
| 12:13 PM | $44.73 | Up $0.01 | $44.73 | $44.72 | 1,700 |
| 12:12 PM | $44.72 | Up $0.05 | $44.72 | $44.67 | 2,100 |
| 12:11 PM | $44.67 | Down $ -0.02 | $44.70 | $44.67 | 7,500 |
| 12:10 PM | $44.69 | Down $ -0.04 | $44.72 | $44.69 | 3,800 |
| 12:09 PM | $44.73 | Down $ -0.02 | $44.75 | $44.72 | 2,900 |
| 12:08 PM | $44.75 | Up $0.03 | $44.76 | $44.72 | 9,300 |
| 12:07 PM | $44.72 | Down $ -0.01 | $44.73 | $44.72 | 7,400 |
| 12:06 PM | $44.73 | Down $ -0.08 | $44.80 | $44.73 | 7,900 |
| 12:05 PM | $44.81 | Up $0.01 | $44.81 | $44.80 | 1,100 |
| 12:04 PM | $44.81 | Down $ -0.01 | $44.82 | $44.79 | 24,400 |
| 12:03 PM | $44.81 | Down $ -0.04 | $44.86 | $44.81 | 7,800 |
| 12:02 PM | $44.85 | Down $ -0.05 | $44.90 | $44.85 | 20,100 |
| 12:01 PM | $44.90 | Up $0.05 | $44.90 | $44.85 | 15,100 |
| 12:00 PM | $44.85 | Down $ -0.02 | $44.86 | $44.84 | 5,000 |
| 11:59 AM | $44.87 | Down $ -0.03 | $44.91 | $44.87 | 59,200 |
| 11:58 AM | $44.90 | Up $0.05 | $44.90 | $44.85 | 21,500 |
| 11:57 AM | $44.85 | Up $0.02 | $44.86 | $44.83 | 4,300 |
| 11:56 AM | $44.84 | Down $ -0.02 | $44.85 | $44.84 | 1,800 |
| 11:55 AM | $44.85 | Down $ -0.03 | $44.88 | $44.84 | 6,600 |
| 11:54 AM | $44.88 | Down $ -0.03 | $44.92 | $44.88 | 7,900 |
| 11:53 AM | $44.92 | Up $0.05 | $44.92 | $44.84 | 36,100 |
| 11:52 AM | $44.86 | Up $0.06 | $44.86 | $44.80 | 10,600 |
| 11:51 AM | $44.80 | Down $ -0.03 | $44.83 | $44.80 | 6,700 |
| 11:50 AM | $44.83 | Up $0.02 | $44.84 | $44.82 | 1,900 |
| 11:49 AM | $44.81 | Down $ -0.03 | $44.83 | $44.80 | 10,200 |
| 11:48 AM | $44.84 | Down $ -0.02 | $44.88 | $44.84 | 15,200 |
| 11:47 AM | $44.86 | Up $0.04 | $44.87 | $44.83 | 14,900 |
| 11:46 AM | $44.82 | Down $ -0.01 | $44.84 | $44.82 | 4,300 |
| 11:45 AM | $44.83 | Down $ -0.02 | $44.85 | $44.83 | 19,100 |
| 11:44 AM | $44.85 | Up $0.02 | $44.85 | $44.82 | 4,800 |
| 11:43 AM | $44.83 | Down $ -0.01 | $44.84 | $44.83 | 4,500 |
| 11:42 AM | $44.84 | Up $0.03 | $44.84 | $44.80 | 8,000 |
| 11:41 AM | $44.81 | Up $0.02 | $44.81 | $44.78 | 5,700 |
| 11:40 AM | $44.79 | Up $0.02 | $44.79 | $44.77 | 5,900 |
| 11:39 AM | $44.77 | Up $0.01 | $44.77 | $44.74 | 4,600 |
| 11:38 AM | $44.76 | Up $0.01 | $44.76 | $44.74 | 6,900 |
| 11:37 AM | $44.75 | Up $0.01 | $44.75 | $44.73 | 5,000 |
| 11:36 AM | $44.74 | Up $0.00 | $44.77 | $44.74 | 14,200 |
| 11:35 AM | $44.74 | Down $ -0.02 | $44.77 | $44.74 | 35,100 |
| 11:34 AM | $44.76 | Down $ -0.01 | $44.78 | $44.76 | 3,100 |
| 11:33 AM | $44.77 | Up $0.00 | $44.79 | $44.75 | 9,100 |
| 11:32 AM | $44.77 | Down $ -0.04 | $44.83 | $44.77 | 25,400 |
| 11:31 AM | $44.81 | Up $0.00 | $44.82 | $44.81 | 17,700 |
| 11:30 AM | $44.81 | Up $0.05 | $44.85 | $44.76 | 52,900 |
| 11:29 AM | $44.76 | Down $0.00 | $44.76 | $44.73 | 10,600 |
| 11:28 AM | $44.76 | Up $0.04 | $44.76 | $44.72 | 4,800 |
| 11:27 AM | $44.72 | Down $ -0.02 | $44.77 | $44.70 | 36,800 |
| 11:26 AM | $44.75 | Up $0.03 | $44.75 | $44.73 | 4,200 |
| 11:25 AM | $44.71 | Up $0.02 | $44.71 | $44.69 | 10,100 |
| 11:24 AM | $44.69 | Up $0.00 | $44.69 | $44.67 | 1,800 |
| 11:23 AM | $44.69 | Up $0.03 | $44.69 | $44.67 | 5,400 |
| 11:22 AM | $44.66 | Up $0.00 | $44.68 | $44.66 | 3,600 |
| 11:21 AM | $44.66 | Up $0.00 | $44.67 | $44.66 | 2,900 |
| 11:20 AM | $44.66 | Down $ -0.01 | $44.69 | $44.66 | 7,700 |
| 11:19 AM | $44.67 | Up $0.02 | $44.67 | $44.64 | 6,000 |
| 11:18 AM | $44.65 | Down $ -0.05 | $44.71 | $44.63 | 12,700 |
| 11:17 AM | $44.70 | Up $0.00 | $44.70 | $44.69 | 10,000 |
| 11:16 AM | $44.70 | Up $0.00 | $44.71 | $44.69 | 6,400 |
| 11:15 AM | $44.70 | Up $0.02 | $44.72 | $44.66 | 16,600 |
| 11:14 AM | $44.69 | Up $0.07 | $44.69 | $44.63 | 13,400 |
| 11:13 AM | $44.62 | Down $ -0.01 | $44.65 | $44.62 | 8,500 |
| 11:12 AM | $44.63 | Up $0.02 | $44.65 | $44.61 | 8,600 |
| 11:11 AM | $44.61 | Up $0.08 | $44.61 | $44.53 | 36,400 |
| 11:10 AM | $44.53 | Up $0.02 | $44.53 | $44.52 | 4,300 |
| 11:09 AM | $44.51 | Down $ -0.01 | $44.52 | $44.51 | 6,500 |
| 11:08 AM | $44.52 | Up $0.04 | $44.54 | $44.48 | 50,500 |
| 11:07 AM | $44.48 | Up $0.02 | $44.48 | $44.46 | 2,700 |
| 11:06 AM | $44.46 | Up $0.01 | $44.47 | $44.45 | 5,000 |
| 11:05 AM | $44.45 | Up $0.06 | $44.45 | $44.39 | 17,200 |
| 11:04 AM | $44.39 | Up $0.02 | $44.40 | $44.38 | 7,200 |
| 11:03 AM | $44.37 | Up $0.02 | $44.37 | $44.36 | 2,100 |
| 11:02 AM | $44.35 | Down $ -0.01 | $44.38 | $44.35 | 4,100 |
| 11:01 AM | $44.36 | Up $0.00 | $44.37 | $44.35 | 2,400 |
| 11:00 AM | $44.36 | Down $ -0.02 | $44.37 | $44.33 | 9,100 |
| 10:59 AM | $44.38 | Up $0.07 | $44.38 | $44.31 | 13,700 |
| 10:58 AM | $44.31 | Up $0.00 | $44.31 | $44.30 | 5,600 |
| 10:57 AM | $44.31 | Down $ -0.02 | $44.34 | $44.30 | 3,000 |
| 10:56 AM | $44.33 | Up $0.01 | $44.33 | $44.32 | 25,800 |
| 10:55 AM | $44.32 | Up $0.00 | $44.33 | $44.31 | 10,000 |
| 10:54 AM | $44.32 | Up $0.00 | $44.33 | $44.32 | 5,500 |
| 10:53 AM | $44.32 | Up $0.01 | $44.32 | $44.31 | 8,600 |
| 10:52 AM | $44.31 | Up $0.01 | $44.31 | $44.30 | 8,000 |
| 10:51 AM | $44.31 | Up $0.02 | $44.31 | $44.29 | 4,600 |
| 10:50 AM | $44.29 | Up $0.04 | $44.29 | $44.25 | 3,800 |
| 10:49 AM | $44.25 | Down $ -0.07 | $44.31 | $44.24 | 8,000 |
| 10:48 AM | $44.32 | Down $ -0.02 | $44.33 | $44.32 | 800 |
| 10:47 AM | $44.34 | Down $ -0.01 | $44.36 | $44.32 | 6,500 |
| 10:46 AM | $44.35 | Down $ -0.01 | $44.38 | $44.35 | 3,000 |
| 10:45 AM | $44.36 | Up $0.02 | $44.36 | $44.34 | 5,600 |
| 10:44 AM | $44.34 | Down $ -0.03 | $44.37 | $44.33 | 4,100 |
| 10:43 AM | $44.38 | Up $0.06 | $44.38 | $44.31 | 11,100 |
| 10:42 AM | $44.31 | Up $0.00 | $44.32 | $44.30 | 17,100 |
| 10:41 AM | $44.31 | Down $ -0.04 | $44.35 | $44.30 | 25,000 |
| 10:40 AM | $44.35 | Down $ -0.01 | $44.35 | $44.33 | 6,700 |
| 10:39 AM | $44.36 | Up $0.07 | $44.36 | $44.29 | 5,300 |
| 10:38 AM | $44.29 | Down $ -0.04 | $44.35 | $44.29 | 9,900 |
| 10:37 AM | $44.33 | Up $0.01 | $44.33 | $44.30 | 4,400 |
| 10:36 AM | $44.32 | Down $ -0.01 | $44.32 | $44.31 | 5,400 |
| 10:35 AM | $44.33 | Up $0.01 | $44.33 | $44.31 | 3,500 |
| 10:34 AM | $44.32 | Down $ -0.01 | $44.35 | $44.32 | 4,600 |
| 10:33 AM | $44.33 | Up $0.00 | $44.35 | $44.32 | 22,700 |
| 10:32 AM | $44.33 | Up $0.00 | $44.36 | $44.33 | 4,200 |
| 10:31 AM | $44.33 | Up $0.00 | $44.33 | $44.31 | 5,500 |
| 10:30 AM | $44.33 | Up $0.07 | $44.37 | $44.26 | 45,600 |
| 10:29 AM | $44.26 | Down $ -0.01 | $44.28 | $44.25 | 11,400 |
| 10:28 AM | $44.27 | Up $0.00 | $44.27 | $44.26 | 4,200 |
| 10:27 AM | $44.27 | Up $0.02 | $44.27 | $44.24 | 15,700 |
| 10:26 AM | $44.25 | Up $0.02 | $44.25 | $44.22 | 16,800 |
| 10:25 AM | $44.23 | Up $0.02 | $44.23 | $44.19 | 4,700 |
| 10:24 AM | $44.21 | Up $0.02 | $44.21 | $44.19 | 5,400 |
| 10:23 AM | $44.19 | Up $0.00 | $44.21 | $44.19 | 6,400 |
| 10:22 AM | $44.19 | Up $0.03 | $44.20 | $44.17 | 6,100 |
| 10:21 AM | $44.16 | Down $ -0.01 | $44.18 | $44.16 | 1,600 |
| 10:20 AM | $44.17 | Down $ -0.02 | $44.20 | $44.16 | 5,000 |
| 10:19 AM | $44.19 | Up $0.03 | $44.19 | $44.16 | 7,600 |
| 10:18 AM | $44.16 | Down $ -0.04 | $44.19 | $44.16 | 1,400 |
| 10:17 AM | $44.20 | Up $0.02 | $44.21 | $44.16 | 3,500 |
| 10:16 AM | $44.18 | Up $0.00 | $44.18 | $44.15 | 5,000 |
| 10:15 AM | $44.18 | Down $ -0.03 | $44.22 | $44.18 | 4,700 |
| 10:14 AM | $44.21 | Up $0.00 | $44.23 | $44.17 | 6,900 |
| 10:13 AM | $44.21 | Down $ -0.01 | $44.26 | $44.21 | 63,800 |
| 10:12 AM | $44.22 | Up $0.01 | $44.24 | $44.21 | 13,900 |
| 10:11 AM | $44.21 | Down $ -0.02 | $44.23 | $44.20 | 3,700 |
| 10:10 AM | $44.23 | Up $0.03 | $44.24 | $44.19 | 23,000 |
| 10:09 AM | $44.20 | Up $0.00 | $44.20 | $44.19 | 5,600 |
| 10:08 AM | $44.20 | Up $0.00 | $44.22 | $44.19 | 8,400 |
| 10:07 AM | $44.20 | Up $0.01 | $44.22 | $44.19 | 8,700 |
| 10:06 AM | $44.19 | Down $ -0.01 | $44.21 | $44.17 | 13,000 |
| 10:05 AM | $44.20 | Up $0.01 | $44.22 | $44.17 | 14,800 |
| 10:04 AM | $44.19 | Up $0.03 | $44.21 | $44.17 | 11,100 |
| 10:03 AM | $44.16 | Up $0.03 | $44.17 | $44.12 | 2,900 |
| 10:02 AM | $44.13 | Down $ -0.04 | $44.18 | $44.10 | 10,500 |
| 10:01 AM | $44.17 | Up $0.02 | $44.18 | $44.15 | 7,400 |
| 10:00 AM | $44.15 | Up $0.02 | $44.16 | $44.11 | 5,600 |
| 09:59 AM | $44.13 | Down $ -0.01 | $44.16 | $44.13 | 8,200 |
| 09:58 AM | $44.14 | Down $ -0.01 | $44.17 | $44.12 | 17,000 |
| 09:57 AM | $44.15 | Up $0.01 | $44.19 | $44.15 | 5,100 |
| 09:56 AM | $44.14 | Up $0.06 | $44.14 | $44.08 | 3,800 |
| 09:55 AM | $44.08 | Down $ -0.04 | $44.12 | $44.08 | 2,600 |
| 09:54 AM | $44.12 | Down $ -0.01 | $44.14 | $44.10 | 4,000 |
| 09:53 AM | $44.13 | Down $ -0.01 | $44.17 | $44.13 | 7,100 |
| 09:52 AM | $44.14 | Up $0.01 | $44.16 | $44.13 | 3,600 |
| 09:51 AM | $44.13 | Up $0.01 | $44.19 | $44.12 | 3,800 |
| 09:50 AM | $44.12 | Up $0.01 | $44.12 | $44.07 | 5,700 |
| 09:49 AM | $44.11 | Down $ -0.08 | $44.19 | $44.10 | 3,800 |
| 09:48 AM | $44.19 | Up $0.02 | $44.22 | $44.18 | 32,900 |
| 09:47 AM | $44.17 | Up $0.01 | $44.18 | $44.16 | 2,000 |
| 09:46 AM | $44.16 | Down $ -0.04 | $44.19 | $44.16 | 15,700 |
| 09:45 AM | $44.20 | Up $0.01 | $44.23 | $44.18 | 4,100 |
| 09:44 AM | $44.19 | Down $ -0.05 | $44.23 | $44.18 | 4,600 |
| 09:43 AM | $44.25 | Up $0.06 | $44.25 | $44.19 | 9,200 |
| 09:42 AM | $44.18 | Down $ -0.04 | $44.24 | $44.18 | 3,400 |
| 09:41 AM | $44.22 | Up $0.06 | $44.22 | $44.13 | 10,200 |
| 09:40 AM | $44.16 | Up $0.05 | $44.16 | $44.11 | 11,200 |
| 09:39 AM | $44.11 | Up $0.05 | $44.11 | $44.05 | 4,300 |
| 09:38 AM | $44.06 | Down $ -0.03 | $44.08 | $44.01 | 15,000 |
| 09:37 AM | $44.09 | Up $0.02 | $44.15 | $44.05 | 3,600 |
| 09:36 AM | $44.07 | Down $ -0.02 | $44.15 | $44.03 | 10,600 |
| 09:35 AM | $44.09 | Up $0.09 | $44.10 | $43.96 | 7,000 |
| 09:34 AM | $43.99 | Up $0.00 | $44.05 | $43.96 | 6,800 |
| 09:33 AM | $43.99 | Up $0.01 | $44.04 | $43.99 | 11,300 |
| 09:32 AM | $43.98 | Up $0.16 | $44.02 | $43.82 | 8,500 |
| 09:31 AM | $43.82 | Down $ -0.21 | $44.04 | $43.76 | 32,800 |
| 09:30 AM | $44.03 | Up $0.07 | $44.20 | $44.00 | 76,600 |
| Previous close | $43.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/05/2025 | $44.76 | $44.86 | $44.90 | $44.67 | 270,500 |
| 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 |
| 04/04/2025 | $39.24 | $38.96 | $39.34 | $38.50 | 17,621,000 |
| 03/04/2025 | $42.05 | $42.73 | $42.89 | $42.04 | 13,366,900 |
| 02/04/2025 | $45.06 | $44.69 | $45.06 | $44.67 | 3,291,200 |
| 01/04/2025 | $44.82 | $44.58 | $44.84 | $44.46 | 2,577,200 |
Graphs are not available, please refer to the detailed table