Find a quote
CDN NATURAL RES
66.09 Down -0.08 (-0.12 %)
Delayed : 2026/03/13 10:24:55
- Previous close $66.17
- Opening $65.52
- Today High $66.28
- Today Low $65.35
- Price Bid $66.10
- Price Ask $66.10
- 52 Weeks High $66.46
- 52 Weeks Low $34.92
- Size Bid 2
- Size Ask 1
- Volume 10,006,289
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:24 AM | $66.10 | Down $ -0.04 | $66.14 | $66.08 | 19,300 |
| 10:23 AM | $66.14 | Down $ -0.03 | $66.20 | $66.13 | 7,700 |
| 10:22 AM | $66.17 | Up $0.08 | $66.17 | $66.04 | 10,900 |
| 10:21 AM | $66.09 | Up $0.10 | $66.09 | $65.98 | 8,900 |
| 10:20 AM | $65.99 | Down $ -0.08 | $66.09 | $65.99 | 7,000 |
| 10:19 AM | $66.07 | Down $ -0.03 | $66.11 | $66.05 | 5,300 |
| 10:18 AM | $66.10 | Up $0.01 | $66.13 | $66.09 | 7,600 |
| 10:17 AM | $66.09 | Down $ -0.07 | $66.17 | $66.09 | 3,800 |
| 10:16 AM | $66.16 | Up $0.03 | $66.20 | $66.15 | 9,400 |
| 10:15 AM | $66.13 | Up $0.02 | $66.16 | $66.10 | 9,400 |
| 10:14 AM | $66.11 | Up $0.04 | $66.13 | $66.03 | 3,800 |
| 10:13 AM | $66.07 | Down $ -0.08 | $66.14 | $66.07 | 9,400 |
| 10:12 AM | $66.15 | Down $ -0.06 | $66.22 | $66.12 | 9,400 |
| 10:11 AM | $66.22 | Up $0.03 | $66.22 | $66.16 | 21,700 |
| 10:10 AM | $66.18 | Up $0.01 | $66.21 | $66.17 | 10,700 |
| 10:09 AM | $66.17 | Up $0.02 | $66.20 | $66.14 | 6,200 |
| 10:08 AM | $66.15 | Down $ -0.05 | $66.21 | $66.14 | 7,000 |
| 10:07 AM | $66.20 | Down $ -0.04 | $66.28 | $66.20 | 12,600 |
| 10:06 AM | $66.24 | Up $0.07 | $66.25 | $66.16 | 6,900 |
| 10:05 AM | $66.17 | Down $ -0.03 | $66.18 | $66.13 | 6,600 |
| 10:04 AM | $66.20 | Down $ -0.04 | $66.22 | $66.14 | 7,100 |
| 10:03 AM | $66.24 | Up $0.01 | $66.28 | $66.16 | 36,800 |
| 10:02 AM | $66.23 | Up $0.05 | $66.23 | $66.19 | 14,300 |
| 10:01 AM | $66.19 | Up $0.06 | $66.19 | $66.12 | 13,800 |
| 10:00 AM | $66.13 | Up $0.00 | $66.17 | $66.13 | 26,700 |
| 09:59 AM | $66.13 | Up $0.11 | $66.17 | $66.02 | 45,700 |
| 09:58 AM | $66.02 | Down $ -0.02 | $66.07 | $66.01 | 9,400 |
| 09:57 AM | $66.04 | Down $ -0.02 | $66.09 | $66.02 | 7,500 |
| 09:56 AM | $66.06 | Up $0.03 | $66.14 | $66.04 | 15,400 |
| 09:55 AM | $66.03 | Up $0.08 | $66.05 | $65.93 | 5,600 |
| 09:54 AM | $65.95 | Down $ -0.07 | $66.04 | $65.95 | 8,000 |
| 09:53 AM | $66.02 | Up $0.02 | $66.09 | $66.00 | 28,100 |
| 09:52 AM | $66.00 | Up $0.13 | $66.00 | $65.91 | 26,800 |
| 09:51 AM | $65.87 | Up $0.05 | $65.88 | $65.77 | 8,000 |
| 09:50 AM | $65.82 | Down $ -0.01 | $65.88 | $65.81 | 14,100 |
| 09:49 AM | $65.83 | Up $0.09 | $65.83 | $65.74 | 14,000 |
| 09:48 AM | $65.74 | Up $0.00 | $65.78 | $65.69 | 10,700 |
| 09:47 AM | $65.74 | Down $ -0.03 | $65.80 | $65.73 | 5,900 |
| 09:46 AM | $65.77 | Up $0.18 | $65.78 | $65.53 | 9,200 |
| 09:45 AM | $65.59 | Up $0.03 | $65.66 | $65.54 | 5,900 |
| 09:44 AM | $65.56 | Up $0.06 | $65.58 | $65.50 | 11,000 |
| 09:43 AM | $65.50 | Up $0.03 | $65.50 | $65.35 | 7,700 |
| 09:42 AM | $65.47 | Down $ -0.12 | $65.58 | $65.42 | 33,400 |
| 09:41 AM | $65.59 | Down $ -0.02 | $65.68 | $65.58 | 12,900 |
| 09:40 AM | $65.61 | Up $0.04 | $65.68 | $65.52 | 39,200 |
| 09:39 AM | $65.57 | Down $ -0.17 | $65.73 | $65.55 | 26,500 |
| 09:38 AM | $65.74 | Down $ -0.04 | $65.83 | $65.70 | 17,000 |
| 09:37 AM | $65.78 | Down $ -0.09 | $65.91 | $65.77 | 26,200 |
| 09:36 AM | $65.87 | Down $ -0.09 | $65.97 | $65.77 | 27,600 |
| 09:35 AM | $65.96 | Up $0.01 | $66.00 | $65.83 | 45,200 |
| 09:34 AM | $65.95 | Down $ -0.04 | $66.08 | $65.92 | 15,400 |
| 09:33 AM | $65.99 | Up $0.14 | $66.03 | $65.86 | 18,000 |
| 09:32 AM | $65.85 | Down $ -0.03 | $65.92 | $65.77 | 26,100 |
| 09:31 AM | $65.88 | Up $0.25 | $65.91 | $65.63 | 30,000 |
| 09:30 AM | $65.63 | Down $ -0.54 | $66.00 | $65.52 | 9,156,400 |
| Previous close | $66.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/03/2026 | $66.17 | $65.64 | $66.46 | $65.64 | 19,063,100 |
| 11/03/2026 | $64.18 | $63.93 | $64.20 | $63.58 | 28,560,900 |
| 10/03/2026 | $62.11 | $62.00 | $62.31 | $60.86 | 31,901,000 |
| 09/03/2026 | $62.77 | $63.49 | $63.90 | $62.43 | 41,971,900 |
| 06/03/2026 | $62.96 | $63.09 | $63.53 | $62.62 | 22,694,200 |
| 05/03/2026 | $61.96 | $61.35 | $62.00 | $60.72 | 20,196,400 |
| 04/03/2026 | $60.24 | $60.05 | $60.40 | $59.67 | 14,235,400 |
| 03/03/2026 | $60.36 | $60.44 | $61.25 | $59.77 | 13,155,800 |
| 02/03/2026 | $60.58 | $60.95 | $61.53 | $60.22 | 13,714,400 |
| 27/02/2026 | $59.67 | $59.05 | $60.05 | $58.82 | 15,337,700 |
| 26/02/2026 | $58.95 | $58.74 | $59.04 | $58.34 | 12,086,000 |
| 25/02/2026 | $58.23 | $57.94 | $58.40 | $57.73 | 18,994,700 |
| 24/02/2026 | $58.35 | $57.90 | $58.55 | $57.85 | 10,636,300 |
| 23/02/2026 | $58.02 | $58.21 | $58.45 | $57.88 | 12,709,400 |
| 20/02/2026 | $58.00 | $57.61 | $58.18 | $57.50 | 12,213,300 |
| 19/02/2026 | $58.23 | $58.87 | $59.01 | $58.09 | 9,952,600 |
| 18/02/2026 | $57.09 | $56.35 | $57.35 | $56.24 | 11,114,000 |
| 17/02/2026 | $55.38 | $54.27 | $55.40 | $54.20 | 7,279,200 |
| 13/02/2026 | $55.39 | $54.55 | $55.43 | $54.52 | 2,789,100 |
| 12/02/2026 | $54.43 | $55.40 | $55.50 | $53.49 | 6,177,400 |
| 11/02/2026 | $55.17 | $54.19 | $55.21 | $54.14 | 12,011,200 |
| 10/02/2026 | $53.03 | $53.37 | $53.50 | $52.77 | 4,110,000 |
| 09/02/2026 | $53.12 | $53.40 | $53.84 | $53.02 | 3,927,300 |
| 06/02/2026 | $53.40 | $52.81 | $53.42 | $52.53 | 6,869,500 |
| 05/02/2026 | $51.90 | $51.90 | $52.30 | $51.56 | 3,791,300 |
| 04/02/2026 | $52.65 | $51.81 | $52.91 | $51.79 | 6,245,200 |
| 03/02/2026 | $51.11 | $50.85 | $51.24 | $50.19 | 5,331,500 |
| 02/02/2026 | $49.91 | $50.33 | $50.34 | $49.72 | 3,580,900 |
| 30/01/2026 | $50.63 | $50.62 | $50.72 | $49.43 | 4,723,100 |
| 29/01/2026 | $51.02 | $50.95 | $51.57 | $50.65 | 5,748,300 |
Graphs are not available, please refer to the detailed table