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