CANADIAN NATURAL RESOURCES Ltd (CNQ) stock
CNQNYSECrude Petroleum & Natural GasFiscal year ends December 31
$56.11+1.02 (+1.85%)
Close on Oct 30, 2026Market cap $116.80BP/E 15.2Yield –
Price history
Canadian Natural Resources share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.11
+1.85% on the day
52-week range
$30.13 – $56.27
-0.3% from the high
Change over 52 weeks
+75.7%
From $31.94 on Oct 30, 2025
Average volume
6.56M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.59 | $56.27 | $53.92 | $56.11 | +1.91% | 26,231,783 |
| Oct 19, 2026 | $53.51 | $55.50 | $53.08 | $55.06 | +2.34% | 29,539,888 |
| Oct 12, 2026 | $50.31 | $53.90 | $50.18 | $53.80 | +8.36% | 27,736,255 |
| Oct 5, 2026 | $48.32 | $49.93 | $47.25 | $49.65 | +2.50% | 26,757,488 |
| Sep 28, 2026 | $48.04 | $48.58 | $46.58 | $48.44 | +2.17% | 24,743,610 |
| Sep 21, 2026 | $49.04 | $49.25 | $46.99 | $47.41 | -4.49% | 27,451,435 |
| Sep 14, 2026 | $50.76 | $51.82 | $49.40 | $49.64 | -0.86% | 32,963,492 |
| Sep 8, 2026 | $51.49 | $52.31 | $49.30 | $50.07 | -0.77% | 41,594,673 |
| Aug 31, 2026 | $50.08 | $52.25 | $49.41 | $50.46 | +3.00% | 33,706,392 |
| Aug 24, 2026 | $50.76 | $51.26 | $48.61 | $48.99 | -4.69% | 30,766,133 |
| Aug 17, 2026 | $48.30 | $51.48 | $48.21 | $51.40 | +7.15% | 22,559,849 |
| Aug 10, 2026 | $46.25 | $48.47 | $46.24 | $47.97 | +5.41% | 35,777,873 |
| Aug 3, 2026 | $46.62 | $46.94 | $44.72 | $45.51 | -4.55% | 32,669,434 |
| Jul 27, 2026 | $44.77 | $47.82 | $44.15 | $47.68 | +2.67% | 35,325,289 |
| Jul 20, 2026 | $43.85 | $47.30 | $43.14 | $46.44 | +5.81% | 28,417,526 |
| Jul 13, 2026 | $42.65 | $43.89 | $42.29 | $43.89 | +4.97% | 44,038,629 |
| Jul 6, 2026 | $39.72 | $42.55 | $39.19 | $41.81 | +5.47% | 50,395,700 |
| Jun 29, 2026 | $39.67 | $39.95 | $38.83 | $39.64 | +0.38% | 25,018,544 |
| Jun 22, 2026 | $41.22 | $41.79 | $39.02 | $39.49 | -3.80% | 65,122,125 |
| Jun 15, 2026 | $44.00 | $44.13 | $40.81 | $41.05 | -9.38% | 57,275,580 |
| Jun 8, 2026 | $46.30 | $46.76 | $44.48 | $45.30 | -0.88% | 39,115,506 |
| Jun 1, 2026 | $46.16 | $48.27 | $45.70 | $45.70 | +0.73% | 31,791,452 |
| May 26, 2026 | $47.69 | $47.76 | $44.79 | $45.37 | -6.67% | 29,187,389 |
| May 18, 2026 | $48.00 | $49.75 | $47.38 | $48.61 | +1.31% | 33,289,990 |
| May 11, 2026 | $45.20 | $48.02 | $44.81 | $47.98 | +7.75% | 32,182,740 |
| May 4, 2026 | $47.26 | $48.38 | $43.74 | $44.53 | -5.17% | 45,096,848 |
| Apr 27, 2026 | $44.89 | $47.87 | $44.56 | $46.96 | +6.15% | 65,723,123 |
| Apr 20, 2026 | $43.53 | $45.67 | $43.10 | $44.24 | +2.88% | 65,054,999 |
| Apr 13, 2026 | $47.11 | $47.32 | $42.10 | $43.00 | -7.23% | 49,380,413 |
| Apr 6, 2026 | $47.52 | $49.61 | $44.71 | $46.35 | -2.48% | 59,071,479 |
| Mar 30, 2026 | $50.26 | $50.98 | $46.20 | $47.53 | -5.11% | 60,077,390 |
| Mar 23, 2026 | $47.73 | $50.16 | $47.14 | $50.09 | +2.18% | 58,303,400 |
| Mar 16, 2026 | $47.90 | $51.34 | $47.90 | $49.02 | +1.20% | 79,935,060 |
| Mar 9, 2026 | $46.71 | $48.87 | $44.84 | $48.44 | +4.60% | 66,841,508 |
| Mar 2, 2026 | $45.33 | $46.85 | $43.29 | $46.31 | +5.80% | 62,105,006 |
| Feb 23, 2026 | $42.43 | $44.04 | $41.63 | $43.77 | +3.23% | 37,544,637 |
| Feb 17, 2026 | $40.64 | $43.15 | $39.36 | $42.40 | +4.23% | 33,770,513 |
| Feb 9, 2026 | $39.10 | $40.83 | $38.80 | $40.68 | +4.04% | 50,802,797 |
| Feb 2, 2026 | $36.11 | $39.12 | $35.80 | $39.10 | +5.08% | 51,577,971 |
| Jan 26, 2026 | $36.40 | $38.32 | $35.64 | $37.21 | +2.96% | 42,754,764 |
| Jan 20, 2026 | $34.48 | $36.28 | $34.10 | $36.14 | +5.21% | 31,396,053 |
| Jan 12, 2026 | $32.28 | $34.95 | $31.91 | $34.35 | +7.08% | 51,075,456 |
| Jan 5, 2026 | $32.82 | $33.01 | $30.13 | $32.08 | -6.53% | 74,148,596 |
| Dec 29, 2025 | $33.02 | $34.46 | $33.01 | $34.32 | +4.67% | 24,386,046 |
| Dec 22, 2025 | $32.37 | $33.22 | $32.13 | $32.79 | +2.79% | 18,472,299 |
| Dec 15, 2025 | $32.98 | $33.02 | $31.25 | $31.90 | -3.30% | 40,611,061 |
| Dec 8, 2025 | $34.57 | $35.11 | $32.58 | $32.99 | -4.82% | 50,499,354 |
| Dec 1, 2025 | $33.95 | $35.12 | $33.36 | $34.66 | +2.64% | 26,197,662 |
| Nov 24, 2025 | $33.30 | $33.95 | $32.42 | $33.77 | +1.02% | 21,640,639 |
| Nov 17, 2025 | $33.44 | $34.97 | $33.00 | $33.43 | -0.42% | 54,154,334 |
| Nov 10, 2025 | $31.90 | $33.58 | $31.49 | $33.57 | +6.03% | 37,233,922 |
| Nov 3, 2025 | $31.92 | $32.19 | $30.91 | $31.66 | -1.12% | 31,318,255 |
| Oct 27, 2025 | $31.58 | $32.33 | $31.06 | $32.02 | +2.40% | 22,909,849 |
| Oct 20, 2025 | $30.12 | $31.53 | $29.68 | $31.27 | +3.78% | 23,992,716 |
| Oct 13, 2025 | $31.76 | $31.88 | $29.94 | $30.13 | -4.04% | 29,316,945 |
| Oct 6, 2025 | $32.09 | $33.25 | $31.40 | $31.40 | -1.35% | 43,707,285 |
| Sep 29, 2025 | $32.54 | $32.57 | $31.44 | $31.83 | -2.63% | 33,547,073 |
| Sep 22, 2025 | $31.33 | $33.08 | $31.19 | $32.69 | +3.51% | 46,677,121 |
| Sep 15, 2025 | $31.34 | $33.24 | $31.19 | $31.58 | +1.25% | 46,559,821 |
| Sep 8, 2025 | $30.68 | $31.59 | $30.19 | $31.19 | +2.73% | 30,124,339 |
| Sep 2, 2025 | $31.52 | $32.02 | $30.30 | $30.36 | -4.08% | 27,119,979 |
| Aug 25, 2025 | $31.11 | $31.81 | $30.34 | $31.65 | +1.64% | 42,005,681 |
| Aug 18, 2025 | $29.94 | $31.24 | $29.30 | $31.14 | +4.36% | 24,983,286 |
| Aug 11, 2025 | $30.24 | $30.50 | $29.61 | $29.84 | -1.55% | 20,446,684 |
| Aug 4, 2025 | $30.71 | $32.08 | $30.06 | $30.31 | -2.13% | 29,040,064 |
| Jul 28, 2025 | $31.67 | $32.28 | $30.84 | $30.97 | -1.34% | 20,228,652 |
| Jul 21, 2025 | $30.86 | $31.71 | $30.53 | $31.39 | +1.88% | 21,147,335 |
| Jul 14, 2025 | $32.00 | $32.11 | $30.58 | $30.81 | -4.02% | 22,924,357 |
| Jul 7, 2025 | $32.21 | $32.46 | $31.31 | $32.10 | -0.37% | 24,349,098 |
| Jun 30, 2025 | $31.47 | $32.44 | $31.12 | $32.22 | +2.45% | 13,507,173 |
| Jun 23, 2025 | $33.50 | $33.71 | $31.20 | $31.45 | -5.78% | 38,695,123 |
| Jun 16, 2025 | $33.53 | $34.34 | $33.18 | $33.38 | -1.18% | 37,880,149 |
| Jun 9, 2025 | $31.76 | $34.10 | $31.23 | $33.78 | +6.97% | 44,278,492 |
| Jun 2, 2025 | $30.97 | $31.82 | $30.58 | $31.58 | +3.98% | 30,361,443 |
| May 26, 2025 | $30.58 | $31.41 | $30.14 | $30.37 | -2.19% | 17,987,863 |
| May 19, 2025 | $30.42 | $31.13 | $30.14 | $31.05 | +1.14% | 28,728,990 |
| May 12, 2025 | $31.63 | $32.30 | $30.63 | $30.70 | +0.62% | 32,517,076 |
| May 5, 2025 | $28.56 | $30.67 | $27.93 | $30.51 | +5.17% | 30,995,906 |
| Apr 28, 2025 | $29.25 | $29.65 | $28.12 | $29.01 | -1.12% | 21,374,564 |
| Apr 21, 2025 | $28.51 | $29.75 | $28.28 | $29.34 | +1.88% | 22,721,823 |
| Apr 14, 2025 | $27.67 | $29.02 | $27.02 | $28.80 | +5.96% | 24,863,673 |
| Apr 7, 2025 | $26.70 | $28.22 | $24.65 | $27.18 | -1.45% | 55,752,945 |
| Mar 31, 2025 | $30.23 | $31.47 | $26.72 | $27.58 | -9.75% | 31,221,701 |
| Mar 24, 2025 | $30.35 | $31.84 | $30.35 | $30.56 | +0.76% | 38,755,915 |
| Mar 17, 2025 | $29.59 | $31.03 | $29.50 | $30.33 | +3.13% | 47,311,408 |
| Mar 10, 2025 | $28.30 | $29.49 | $27.76 | $29.41 | +3.67% | 38,025,670 |
| Mar 3, 2025 | $28.33 | $29.02 | $25.62 | $28.37 | +0.35% | 55,788,306 |
| Feb 24, 2025 | $30.03 | $30.13 | $27.66 | $28.27 | -5.67% | 39,166,269 |
| Feb 18, 2025 | $30.12 | $30.90 | $29.88 | $29.97 | -0.50% | 33,869,935 |
| Feb 10, 2025 | $30.61 | $31.05 | $29.90 | $30.12 | -0.86% | 19,723,865 |
| Feb 3, 2025 | $29.44 | $31.47 | $28.65 | $30.38 | +0.10% | 29,149,177 |
| Jan 27, 2025 | $31.05 | $31.50 | $30.03 | $30.35 | -3.10% | 29,557,900 |
| Jan 21, 2025 | $31.55 | $32.15 | $30.81 | $31.32 | +0.64% | 26,974,245 |
| Jan 13, 2025 | $32.89 | $33.46 | $30.52 | $31.12 | -4.95% | 46,111,642 |
| Jan 6, 2025 | $32.23 | $33.51 | $32.09 | $32.74 | +3.71% | 20,699,001 |
| Dec 30, 2024 | $30.24 | $31.66 | $29.99 | $31.57 | +4.68% | 17,882,582 |
| Dec 23, 2024 | $29.40 | $30.60 | $29.28 | $30.16 | +1.96% | 11,140,153 |
| Dec 16, 2024 | $31.24 | $31.37 | $29.23 | $29.58 | -6.01% | 24,223,095 |
| Dec 9, 2024 | $32.68 | $33.06 | $30.83 | $31.47 | -2.48% | 24,206,742 |
| Dec 2, 2024 | $34.00 | $34.44 | $32.14 | $32.27 | -4.58% | 21,725,569 |
| Nov 25, 2024 | $34.75 | $34.90 | $32.65 | $33.82 | -2.93% | 17,062,699 |
| Nov 18, 2024 | $33.29 | $34.98 | $33.18 | $34.84 | +5.26% | 19,225,145 |
| Nov 11, 2024 | $34.20 | $34.59 | $32.62 | $33.10 | -3.13% | 22,091,757 |
| Nov 4, 2024 | $34.42 | $35.03 | $33.74 | $34.17 | +0.86% | 15,754,998 |
| Oct 28, 2024 | $34.30 | $34.86 | $33.74 | $33.88 | -4.70% | 23,376,887 |
| Oct 21, 2024 | $35.90 | $35.93 | $34.75 | $35.55 | -0.03% | 12,970,624 |
| Oct 14, 2024 | $37.06 | $37.36 | $35.11 | $35.56 | -5.43% | 20,365,333 |
| Oct 7, 2024 | $35.77 | $37.91 | $35.55 | $37.60 | +5.77% | 26,627,011 |
| Sep 30, 2024 | $33.13 | $35.79 | $32.90 | $35.55 | +7.05% | 26,277,407 |
| Sep 23, 2024 | $33.59 | $34.77 | $32.50 | $33.21 | -0.57% | 29,179,270 |
| Sep 16, 2024 | $32.30 | $33.92 | $31.66 | $33.40 | +4.47% | 20,967,147 |
| Sep 9, 2024 | $33.39 | $33.75 | $31.93 | $31.97 | -3.79% | 35,914,308 |
| Sep 3, 2024 | $35.32 | $35.53 | $33.09 | $33.23 | -8.23% | 19,541,473 |
| Aug 26, 2024 | $36.94 | $37.63 | $35.83 | $36.21 | -0.60% | 26,579,370 |
| Aug 19, 2024 | $36.62 | $37.06 | $35.52 | $36.43 | -0.25% | 16,460,224 |
| Aug 12, 2024 | $35.00 | $37.08 | $35.00 | $36.52 | +4.88% | 21,323,136 |
| Aug 5, 2024 | $32.30 | $34.87 | $32.08 | $34.82 | +4.31% | 23,607,108 |
| Jul 29, 2024 | $34.63 | $36.30 | $32.98 | $33.38 | -3.02% | 30,849,657 |
| Jul 22, 2024 | $35.19 | $35.59 | $33.69 | $34.42 | -2.16% | 28,278,551 |
| Jul 15, 2024 | $36.15 | $36.81 | $35.17 | $35.18 | -0.99% | 31,597,727 |
| Jul 8, 2024 | $35.82 | $36.94 | $35.42 | $35.53 | -1.39% | 23,805,790 |
| Jul 1, 2024 | $35.98 | $36.87 | $35.75 | $36.03 | +1.21% | 10,217,123 |
| Jun 24, 2024 | $34.80 | $36.10 | $34.56 | $35.60 | +3.25% | 17,316,808 |
| Jun 17, 2024 | $33.51 | $35.37 | $33.04 | $34.48 | +1.50% | 20,737,297 |
| Jun 10, 2024 | $35.47 | $36.58 | $33.49 | $33.97 | -3.43% | 33,484,307 |
| Jun 3, 2024 | $38.51 | $38.51 | $35.11 | $35.18 | -8.43% | 21,267,240 |
| May 28, 2024 | $38.60 | $38.86 | $37.27 | $38.42 | +0.29% | 13,155,164 |
| May 20, 2024 | $38.59 | $38.81 | $37.28 | $38.31 | -0.60% | 15,153,422 |
| May 13, 2024 | $38.58 | $38.65 | $37.28 | $38.54 | +0.72% | 15,126,584 |
| May 6, 2024 | $37.70 | $39.20 | $37.65 | $38.26 | +2.51% | 20,989,198 |
| Apr 29, 2024 | $39.11 | $39.16 | $36.68 | $37.33 | -4.26% | 25,245,150 |
| Apr 22, 2024 | $38.17 | $39.12 | $37.87 | $38.99 | +1.85% | 30,252,592 |
| Apr 15, 2024 | $39.73 | $39.79 | $38.03 | $38.28 | -3.38% | 43,570,686 |
| Apr 8, 2024 | $40.59 | $41.29 | $39.33 | $39.62 | -2.40% | 62,776,078 |
| Apr 1, 2024 | $38.48 | $40.60 | $37.95 | $40.59 | +6.37% | 34,426,388 |
| Mar 25, 2024 | $37.13 | $38.28 | $37.13 | $38.16 | +3.00% | 20,741,630 |
| Mar 18, 2024 | $36.28 | $37.26 | $36.20 | $37.05 | +2.07% | 16,353,038 |
| Mar 11, 2024 | $35.71 | $37.10 | $35.42 | $36.30 | +1.27% | 33,883,616 |
| Mar 4, 2024 | $35.90 | $36.60 | $35.17 | $35.85 | -0.53% | 27,274,606 |
| Feb 26, 2024 | $32.54 | $36.41 | $32.44 | $36.04 | +10.33% | 39,235,652 |
| Feb 20, 2024 | $31.53 | $33.24 | $31.39 | $32.66 | +3.49% | 22,819,648 |
| Feb 12, 2024 | $30.51 | $31.69 | $29.46 | $31.56 | +3.78% | 26,780,540 |
| Feb 5, 2024 | $30.29 | $30.57 | $29.66 | $30.41 | +0.28% | 35,977,160 |
| Jan 29, 2024 | $32.10 | $32.56 | $30.13 | $30.33 | -5.72% | 37,574,598 |
| Jan 22, 2024 | $31.45 | $32.48 | $30.98 | $32.17 | +2.14% | 28,025,826 |
| Jan 16, 2024 | $32.64 | $32.97 | $31.02 | $31.49 | -3.40% | 22,426,112 |
| Jan 8, 2024 | $32.86 | $33.30 | $32.24 | $32.60 | -2.79% | 33,652,076 |
| Jan 2, 2024 | $32.71 | $34.07 | $32.62 | $33.54 | +2.37% | 20,145,830 |
| Dec 26, 2023 | $32.84 | $34.03 | $32.60 | $32.76 | +0.43% | 16,333,448 |
| Dec 18, 2023 | $31.72 | $32.89 | $31.63 | $32.62 | +4.55% | 31,209,730 |
| Dec 11, 2023 | $31.00 | $32.50 | $30.25 | $31.20 | 0.00% | 38,311,838 |
| Dec 4, 2023 | $33.53 | $33.65 | $30.45 | $31.20 | -8.09% | 43,405,464 |
| Nov 27, 2023 | $32.54 | $34.37 | $31.94 | $33.95 | +3.93% | 32,234,220 |
| Nov 20, 2023 | $33.42 | $33.71 | $31.82 | $32.66 | -1.89% | 19,555,786 |
| Nov 13, 2023 | $32.24 | $33.48 | $31.41 | $33.29 | +3.10% | 35,467,538 |
| Nov 6, 2023 | $33.66 | $34.01 | $30.83 | $32.29 | -3.54% | 36,843,890 |
| Oct 30, 2023 | $31.76 | $34.15 | $31.59 | $33.48 | +5.52% | 41,728,892 |
| Oct 23, 2023 | $32.50 | $32.87 | $31.36 | $31.73 | -3.04% | 24,063,876 |
| Oct 16, 2023 | $33.50 | $33.85 | $32.71 | $32.72 | -1.98% | 27,346,704 |
| Oct 9, 2023 | $32.00 | $33.52 | $31.94 | $33.38 | +8.69% | 34,128,116 |
| Oct 2, 2023 | $32.35 | $32.35 | $29.59 | $30.71 | -5.03% | 33,298,962 |
| Sep 25, 2023 | $30.70 | $33.62 | $30.53 | $32.34 | +4.90% | 30,359,328 |
| Sep 18, 2023 | $32.50 | $32.68 | $30.70 | $30.83 | -4.09% | 26,000,294 |
| Sep 11, 2023 | $32.71 | $32.88 | $31.62 | $32.14 | -1.03% | 31,557,206 |
| Sep 5, 2023 | $32.69 | $33.09 | $32.29 | $32.48 | +0.05% | 28,161,298 |
| Aug 28, 2023 | $30.80 | $32.79 | $30.71 | $32.46 | +6.58% | 26,469,572 |
| Aug 21, 2023 | $31.04 | $31.08 | $29.90 | $30.46 | -1.07% | 17,042,190 |
| Aug 14, 2023 | $30.79 | $30.90 | $29.79 | $30.79 | -0.50% | 11,969,182 |
| Aug 7, 2023 | $30.57 | $31.12 | $29.68 | $30.94 | +1.61% | 13,508,586 |
| Jul 31, 2023 | $30.54 | $30.84 | $29.13 | $30.45 | +0.78% | 20,356,954 |
| Jul 24, 2023 | $29.34 | $30.41 | $29.34 | $30.22 | +3.71% | 14,175,716 |
| Jul 17, 2023 | $28.28 | $29.26 | $27.93 | $29.14 | +2.93% | 18,140,144 |
| Jul 10, 2023 | $27.85 | $29.37 | $27.85 | $28.31 | +1.38% | 14,804,748 |
| Jul 3, 2023 | $28.33 | $28.62 | $26.81 | $27.92 | -0.75% | 12,361,324 |
| Jun 26, 2023 | $26.78 | $28.23 | $26.67 | $28.13 | +5.55% | 15,891,606 |
| Jun 20, 2023 | $27.25 | $27.42 | $26.33 | $26.65 | -3.11% | 16,470,964 |
| Jun 12, 2023 | $27.78 | $28.57 | $27.38 | $27.51 | -2.43% | 30,039,846 |
| Jun 5, 2023 | $28.57 | $28.63 | $27.25 | $28.19 | +0.55% | 17,907,914 |
| May 30, 2023 | $27.50 | $28.17 | $26.79 | $28.04 | +0.68% | 14,435,174 |
| May 22, 2023 | $28.50 | $29.25 | $27.38 | $27.85 | -2.37% | 29,055,244 |
| May 15, 2023 | $27.96 | $28.59 | $27.45 | $28.52 | +2.79% | 13,479,106 |
| May 8, 2023 | $29.32 | $29.49 | $27.52 | $27.75 | -3.70% | 14,782,806 |
| May 1, 2023 | $30.05 | $30.64 | $27.16 | $28.81 | -5.49% | 22,143,102 |
| Apr 24, 2023 | $29.91 | $30.63 | $29.11 | $30.49 | +1.87% | 21,702,952 |
| Apr 17, 2023 | $30.94 | $31.02 | $29.71 | $29.93 | -3.48% | 24,685,826 |
| Apr 10, 2023 | $29.25 | $31.18 | $29.12 | $31.01 | +5.95% | 14,187,568 |
| Apr 3, 2023 | $28.91 | $29.77 | $28.88 | $29.27 | +5.75% | 17,311,804 |
| Mar 27, 2023 | $25.91 | $27.82 | $25.76 | $27.68 | +7.68% | 15,464,576 |
| Mar 20, 2023 | $25.18 | $26.83 | $24.96 | $25.70 | +2.80% | 20,497,530 |
| Mar 13, 2023 | $27.44 | $28.30 | $24.41 | $25.00 | -11.38% | 51,171,402 |
| Mar 6, 2023 | $29.76 | $29.90 | $28.08 | $28.21 | -6.40% | 19,346,892 |
| Feb 27, 2023 | $28.50 | $30.20 | $28.19 | $30.14 | +6.50% | 21,945,106 |
| Feb 21, 2023 | $27.76 | $28.31 | $27.13 | $28.30 | +1.62% | 13,485,926 |
| Feb 13, 2023 | $30.17 | $30.80 | $27.81 | $27.85 | -8.10% | 18,049,034 |
| Feb 6, 2023 | $28.85 | $30.47 | $28.30 | $30.31 | +4.68% | 15,125,722 |
| Jan 30, 2023 | $30.35 | $30.80 | $28.72 | $28.95 | -6.81% | 20,950,714 |
| Jan 23, 2023 | $30.32 | $31.15 | $29.44 | $31.07 | +2.95% | 17,465,856 |
| Jan 17, 2023 | $28.80 | $30.28 | $28.79 | $30.18 | +5.27% | 20,574,294 |
| Jan 9, 2023 | $27.77 | $28.79 | $27.08 | $28.67 | +5.13% | 18,086,548 |
| Jan 3, 2023 | $27.47 | $27.50 | $25.82 | $27.27 | -1.80% | 22,640,728 |
| Dec 27, 2022 | $28.15 | $28.51 | $27.08 | $27.77 | -0.54% | 12,758,424 |
| Dec 19, 2022 | $26.55 | $27.92 | $26.16 | $27.92 | +6.46% | 16,934,942 |
| Dec 12, 2022 | $27.53 | $28.68 | $26.11 | $26.22 | -3.92% | 67,601,744 |
| Dec 5, 2022 | $30.33 | $30.64 | $27.29 | $27.29 | -8.97% | 20,296,210 |
| Nov 28, 2022 | $29.38 | $30.62 | $29.10 | $29.98 | -0.33% | 19,023,812 |
| Nov 21, 2022 | $29.36 | $30.49 | $28.47 | $30.08 | +0.74% | 11,827,204 |
| Nov 14, 2022 | $30.71 | $31.26 | $29.12 | $29.86 | -3.55% | 13,943,212 |
| Nov 7, 2022 | $30.74 | $31.29 | $29.29 | $30.96 | +1.23% | 21,799,794 |
| Oct 31, 2022 | $29.53 | $31.13 | $29.29 | $30.59 | +2.22% | 19,694,392 |
| Oct 24, 2022 | $29.12 | $30.75 | $28.95 | $29.92 | +2.03% | 18,036,704 |
| Oct 17, 2022 | $27.08 | $29.44 | $25.97 | $29.33 | +10.81% | 24,016,900 |
| Oct 10, 2022 | $27.45 | $27.96 | $25.64 | $26.47 | -3.54% | 24,406,752 |
| Oct 3, 2022 | $24.33 | $27.70 | $24.22 | $27.44 | +17.82% | 27,595,064 |
| Sep 26, 2022 | $23.27 | $23.73 | $22.23 | $23.29 | -0.70% | 34,787,460 |
| Sep 19, 2022 | $26.04 | $27.19 | $23.37 | $23.45 | -13.00% | 23,081,486 |
| Sep 12, 2022 | $28.12 | $28.68 | $26.25 | $26.96 | -2.34% | 33,414,476 |
| Sep 6, 2022 | $27.80 | $27.89 | $26.01 | $27.60 | +0.33% | 15,480,426 |
| Aug 29, 2022 | $28.25 | $29.21 | $26.68 | $27.51 | -3.30% | 19,710,812 |
| Aug 22, 2022 | $27.12 | $29.30 | $26.56 | $28.45 | +2.19% | 32,411,580 |
| Aug 15, 2022 | $26.97 | $28.08 | $26.58 | $27.84 | -1.08% | 28,826,870 |
| Aug 8, 2022 | $26.12 | $28.30 | $25.97 | $28.15 | +8.25% | 22,249,862 |
| Aug 1, 2022 | $27.14 | $27.47 | $25.02 | $26.00 | -5.80% | 29,937,112 |
| Jul 25, 2022 | $25.26 | $27.73 | $25.16 | $27.60 | +10.84% | 27,523,378 |
| Jul 18, 2022 | $24.24 | $25.67 | $24.18 | $24.90 | +5.29% | 31,951,608 |
| Jul 11, 2022 | $24.36 | $24.71 | $22.30 | $23.65 | -4.17% | 35,235,764 |
| Jul 5, 2022 | $26.68 | $26.79 | $23.51 | $24.68 | -9.88% | 34,817,542 |
| Jun 27, 2022 | $25.58 | $28.57 | $25.45 | $27.39 | +8.41% | 36,178,206 |
| Jun 21, 2022 | $27.11 | $27.75 | $24.68 | $25.26 | -3.72% | 31,964,498 |
| Jun 13, 2022 | $31.27 | $31.57 | $25.39 | $26.24 | -19.09% | 44,605,680 |
| Jun 6, 2022 | $34.25 | $34.54 | $32.04 | $32.43 | -4.17% | 18,917,064 |
| May 31, 2022 | $34.60 | $34.73 | $33.16 | $33.84 | +1.11% | 15,716,652 |
| May 23, 2022 | $31.26 | $33.47 | $31.20 | $33.47 | +8.23% | 17,702,052 |
| May 16, 2022 | $30.46 | $31.96 | $29.94 | $30.92 | +1.66% | 22,389,214 |
| May 9, 2022 | $31.07 | $31.24 | $28.18 | $30.42 | -4.52% | 32,286,592 |
| May 2, 2022 | $30.41 | $33.36 | $29.82 | $31.86 | +2.97% | 23,338,560 |
| Apr 25, 2022 | $30.77 | $31.77 | $29.80 | $30.94 | -3.13% | 34,183,868 |
| Apr 18, 2022 | $33.12 | $35.30 | $31.79 | $31.94 | -2.90% | 27,138,278 |
| Apr 11, 2022 | $31.81 | $32.93 | $31.08 | $32.89 | +2.35% | 19,178,770 |
| Apr 4, 2022 | $31.86 | $32.72 | $30.69 | $32.14 | +1.92% | 27,672,698 |
| Mar 28, 2022 | $31.19 | $31.96 | $29.92 | $31.53 | -1.04% | 26,410,716 |
| Mar 21, 2022 | $30.94 | $32.05 | $30.59 | $31.86 | +4.89% | 25,259,144 |
| Mar 14, 2022 | $30.14 | $30.86 | $27.39 | $30.38 | -0.23% | 48,357,010 |
| Mar 7, 2022 | $29.85 | $30.92 | $28.56 | $30.45 | +3.24% | 46,543,210 |
| Feb 28, 2022 | $27.38 | $30.33 | $27.24 | $29.49 | +7.71% | 49,795,806 |
| Feb 22, 2022 | $26.59 | $27.45 | $25.55 | $27.38 | +5.57% | 34,772,058 |
| Feb 14, 2022 | $26.44 | $27.37 | $25.60 | $25.94 | -2.21% | 28,462,066 |
| Feb 7, 2022 | $26.69 | $27.01 | $25.06 | $26.52 | -0.99% | 36,708,122 |
| Jan 31, 2022 | $25.33 | $27.20 | $25.12 | $26.79 | +5.25% | 31,034,834 |
| Jan 24, 2022 | $24.38 | $26.07 | $23.89 | $25.45 | +0.22% | 46,221,174 |
| Jan 18, 2022 | $26.56 | $27.07 | $25.16 | $25.40 | -2.21% | 45,183,162 |
| Jan 10, 2022 | $23.50 | $26.09 | $23.02 | $25.97 | +9.83% | 37,335,586 |
| Jan 3, 2022 | $21.16 | $23.67 | $21.16 | $23.65 | +11.93% | 36,725,188 |
| Dec 27, 2021 | $20.27 | $21.38 | $20.16 | $21.13 | +4.22% | 16,055,440 |
| Dec 20, 2021 | $18.73 | $20.53 | $18.70 | $20.27 | +4.62% | 18,807,528 |
| Dec 13, 2021 | $20.49 | $20.63 | $19.19 | $19.38 | -6.90% | 27,523,678 |
| Dec 6, 2021 | $20.60 | $21.99 | $20.48 | $20.81 | +2.94% | 38,229,596 |
| Nov 29, 2021 | $21.18 | $21.24 | $19.56 | $20.22 | -1.29% | 33,257,950 |
| Nov 22, 2021 | $19.79 | $21.75 | $19.63 | $20.48 | +1.49% | 26,935,982 |
| Nov 15, 2021 | $20.62 | $21.20 | $19.93 | $20.18 | -2.63% | 26,717,592 |
| Nov 8, 2021 | $21.80 | $22.17 | $20.61 | $20.73 | -4.87% | 37,411,988 |
| Nov 1, 2021 | $21.46 | $22.05 | $20.70 | $21.79 | +2.49% | 29,744,186 |
| Oct 25, 2021 | $21.68 | $21.82 | $20.52 | $21.26 | -0.51% | 25,538,282 |
| Oct 18, 2021 | $21.44 | $21.67 | $20.95 | $21.37 | +0.90% | 20,598,280 |
| Oct 11, 2021 | $20.33 | $21.33 | $19.75 | $21.18 | +6.51% | 25,790,952 |
| Oct 4, 2021 | $18.63 | $19.97 | $18.63 | $19.88 | +8.04% | 39,013,074 |
| Sep 27, 2021 | $17.97 | $18.56 | $17.74 | $18.40 | +4.46% | 33,275,666 |
| Sep 20, 2021 | $16.19 | $17.70 | $15.86 | $17.62 | +5.67% | 29,405,934 |
| Sep 13, 2021 | $17.05 | $17.79 | $16.66 | $16.67 | -0.30% | 43,614,480 |
| Sep 7, 2021 | $17.40 | $17.45 | $16.62 | $16.72 | -4.43% | 15,900,690 |
| Aug 30, 2021 | $16.86 | $17.55 | $16.46 | $17.50 | +4.07% | 42,730,240 |
| Aug 23, 2021 | $15.90 | $16.82 | $15.76 | $16.81 | +9.09% | 24,681,624 |
| Aug 16, 2021 | $16.22 | $16.23 | $14.77 | $15.41 | -6.58% | 26,948,800 |
| Aug 9, 2021 | $16.45 | $16.96 | $16.19 | $16.50 | -0.96% | 20,432,442 |
| Aug 2, 2021 | $16.49 | $17.08 | $16.06 | $16.66 | +0.88% | 27,386,934 |
| Jul 26, 2021 | $16.32 | $16.81 | $15.99 | $16.51 | +1.32% | 28,899,436 |
| Jul 19, 2021 | $15.58 | $16.48 | $15.12 | $16.30 | +0.59% | 35,068,860 |
| Jul 12, 2021 | $17.63 | $18.10 | $16.14 | $16.20 | -9.40% | 21,458,988 |
| Jul 6, 2021 | $18.36 | $18.36 | $17.26 | $17.88 | -1.92% | 25,606,994 |
| Jun 28, 2021 | $18.29 | $18.70 | $17.77 | $18.23 | -1.06% | 25,393,578 |
| Jun 21, 2021 | $17.37 | $18.60 | $17.32 | $18.43 | +7.09% | 22,786,050 |
| Jun 14, 2021 | $18.66 | $19.05 | $16.93 | $17.21 | -7.52% | 44,718,738 |
| Jun 7, 2021 | $18.80 | $19.00 | $18.35 | $18.61 | -1.04% | 19,113,920 |
| Jun 1, 2021 | $17.78 | $18.84 | $17.78 | $18.80 | +8.61% | 20,748,694 |
| May 24, 2021 | $16.66 | $17.44 | $16.38 | $17.31 | +4.62% | 18,266,824 |
| May 17, 2021 | $17.16 | $17.71 | $16.29 | $16.55 | -3.75% | 23,866,920 |
| May 10, 2021 | $17.30 | $17.38 | $16.35 | $17.19 | +0.06% | 33,822,744 |
| May 3, 2021 | $15.22 | $17.23 | $15.19 | $17.18 | +13.10% | 33,901,996 |
| Apr 26, 2021 | $14.78 | $15.65 | $14.75 | $15.19 | +2.70% | 32,437,184 |
| Apr 19, 2021 | $15.46 | $15.52 | $14.43 | $14.79 | -4.09% | 27,834,494 |
| Apr 12, 2021 | $15.58 | $15.81 | $15.15 | $15.42 | -0.03% | 25,324,658 |
| Apr 5, 2021 | $15.68 | $15.84 | $15.03 | $15.43 | -2.31% | 24,709,930 |
| Mar 29, 2021 | $15.38 | $15.80 | $15.14 | $15.79 | +1.81% | 21,897,004 |
| Mar 22, 2021 | $14.93 | $15.63 | $14.25 | $15.51 | +3.06% | 48,836,658 |
| Mar 15, 2021 | $16.05 | $16.24 | $14.65 | $15.05 | -6.61% | 40,055,710 |
| Mar 8, 2021 | $15.56 | $16.32 | $15.15 | $16.12 | +3.77% | 41,567,082 |
| Mar 1, 2021 | $13.93 | $15.96 | $13.86 | $15.53 | +13.81% | 52,462,090 |
| Feb 22, 2021 | $13.95 | $15.07 | $13.51 | $13.65 | -1.55% | 37,683,632 |
| Feb 16, 2021 | $13.69 | $14.04 | $13.59 | $13.86 | +3.09% | 26,199,340 |
| Feb 8, 2021 | $12.73 | $13.46 | $12.58 | $13.45 | +6.50% | 28,512,440 |
| Feb 1, 2021 | $11.44 | $12.67 | $11.25 | $12.63 | +11.82% | 33,116,594 |
| Jan 25, 2021 | $12.07 | $12.44 | $11.20 | $11.29 | -7.23% | 36,191,814 |
| Jan 19, 2021 | $12.42 | $12.57 | $11.93 | $12.17 | -1.74% | 23,108,444 |
| Jan 11, 2021 | $13.03 | $13.47 | $12.35 | $12.39 | -7.88% | 63,518,884 |
| Jan 4, 2021 | $12.16 | $13.72 | $12.05 | $13.45 | +11.81% | 41,895,106 |
| Dec 28, 2020 | $12.05 | $12.26 | $11.65 | $12.03 | +0.38% | 16,207,412 |
| Dec 21, 2020 | $11.45 | $12.06 | $11.37 | $11.98 | -0.70% | 12,816,986 |
| Dec 14, 2020 | $12.69 | $12.75 | $12.03 | $12.07 | -3.67% | 28,669,768 |
| Dec 7, 2020 | $12.42 | $12.77 | $11.98 | $12.53 | -0.40% | 45,705,798 |
| Nov 30, 2020 | $11.92 | $12.62 | $11.42 | $12.58 | +4.70% | 42,918,210 |
| Nov 23, 2020 | $11.02 | $12.26 | $10.99 | $12.01 | +10.64% | 24,689,562 |
| Nov 16, 2020 | $10.66 | $11.05 | $10.23 | $10.86 | +8.17% | 30,843,684 |
| Nov 9, 2020 | $9.10 | $10.85 | $8.98 | $10.04 | +22.45% | 50,587,044 |
| Nov 2, 2020 | $8.12 | $8.65 | $7.95 | $8.20 | +2.76% | 29,918,828 |
| Oct 26, 2020 | $8.39 | $8.40 | $7.59 | $7.98 | -6.56% | 28,380,080 |
| Oct 19, 2020 | $8.87 | $8.95 | $8.39 | $8.54 | -3.01% | 27,213,238 |
| Oct 12, 2020 | $8.94 | $9.34 | $8.68 | $8.80 | -1.57% | 27,294,210 |
| Oct 5, 2020 | $7.97 | $9.09 | $7.84 | $8.94 | +14.32% | 40,483,756 |
| Sep 28, 2020 | $8.25 | $8.43 | $7.43 | $7.82 | -3.16% | 32,174,414 |
| Sep 21, 2020 | $8.55 | $8.65 | $7.99 | $8.08 | -8.13% | 28,830,394 |
| Sep 14, 2020 | $9.01 | $9.43 | $8.75 | $8.79 | -1.95% | 53,385,612 |
| Sep 8, 2020 | $9.57 | $9.70 | $8.90 | $8.97 | -9.12% | 24,554,816 |
| Aug 31, 2020 | $10.12 | $10.21 | $9.57 | $9.87 | -2.04% | 31,320,528 |
| Aug 24, 2020 | $9.76 | $10.27 | $9.74 | $10.07 | +3.98% | 19,269,036 |
| Aug 17, 2020 | $10.20 | $10.25 | $9.62 | $9.69 | -4.96% | 19,832,364 |
| Aug 10, 2020 | $10.04 | $10.61 | $9.81 | $10.19 | +2.31% | 33,608,878 |
| Aug 3, 2020 | $8.90 | $9.99 | $8.68 | $9.96 | +12.80% | 31,741,810 |
| Jul 27, 2020 | $9.07 | $9.41 | $8.75 | $8.83 | -2.65% | 29,581,510 |
| Jul 20, 2020 | $8.67 | $9.54 | $8.50 | $9.07 | +4.43% | 36,561,382 |
| Jul 13, 2020 | $8.50 | $9.13 | $8.35 | $8.69 | +2.90% | 43,298,348 |
| Jul 6, 2020 | $9.01 | $9.02 | $8.10 | $8.44 | -4.63% | 38,424,456 |
| Jun 29, 2020 | $8.65 | $9.10 | $8.46 | $8.85 | +3.51% | 45,925,196 |
| Jun 22, 2020 | $8.62 | $9.01 | $8.34 | $8.55 | -0.41% | 50,297,212 |
| Jun 15, 2020 | $8.54 | $9.38 | $8.45 | $8.59 | -4.13% | 53,523,806 |
| Jun 8, 2020 | $11.21 | $11.25 | $8.74 | $8.96 | -16.62% | 65,695,596 |
| Jun 1, 2020 | $9.04 | $10.95 | $8.95 | $10.74 | +18.67% | 34,076,556 |
| May 26, 2020 | $9.46 | $9.48 | $8.89 | $9.05 | -0.17% | 23,095,636 |
| May 18, 2020 | $9.24 | $9.72 | $8.87 | $9.07 | +6.58% | 38,877,972 |
| May 11, 2020 | $8.10 | $8.72 | $7.69 | $8.51 | +3.66% | 38,121,218 |
| May 4, 2020 | $7.56 | $8.57 | $7.51 | $8.21 | +4.92% | 56,102,772 |
| Apr 27, 2020 | $6.84 | $8.86 | $6.67 | $7.82 | +11.48% | 42,443,172 |
| Apr 20, 2020 | $6.03 | $7.20 | $5.98 | $7.02 | +4.94% | 45,659,330 |
| Apr 13, 2020 | $6.88 | $6.91 | $5.89 | $6.69 | -0.52% | 51,919,054 |
| Apr 6, 2020 | $6.79 | $7.21 | $6.49 | $6.72 | +1.13% | 53,541,708 |
| Mar 30, 2020 | $4.62 | $8.06 | $4.48 | $6.65 | +40.04% | 158,407,580 |
| Mar 23, 2020 | $4.13 | $5.70 | $3.99 | $4.75 | +13.52% | 84,615,146 |
| Mar 16, 2020 | $6.18 | $6.18 | $3.36 | $4.18 | -41.86% | 91,800,194 |
| Mar 9, 2020 | $8.26 | $8.95 | $6.09 | $7.19 | -36.37% | 83,456,418 |
| Mar 2, 2020 | $13.16 | $13.16 | $11.12 | $11.30 | -12.40% | 44,732,838 |
| Feb 24, 2020 | $14.49 | $14.53 | $12.23 | $12.90 | -14.26% | 40,729,114 |
| Feb 18, 2020 | $14.50 | $15.34 | $14.47 | $15.05 | +2.73% | 15,713,714 |
| Feb 10, 2020 | $14.41 | $15.07 | $14.38 | $14.65 | +1.10% | 21,023,296 |
| Feb 3, 2020 | $14.08 | $14.85 | $13.95 | $14.49 | +2.99% | 27,276,696 |
| Jan 27, 2020 | $14.73 | $14.89 | $13.92 | $14.07 | -7.07% | 32,213,772 |
| Jan 21, 2020 | $15.65 | $15.76 | $14.93 | $15.14 | -4.54% | 21,637,338 |
| Jan 13, 2020 | $15.90 | $16.17 | $15.63 | $15.86 | -0.16% | 23,521,690 |
| Jan 6, 2020 | $16.12 | $16.27 | $15.52 | $15.88 | -0.78% | 33,676,110 |
| Dec 30, 2019 | $16.04 | $16.40 | $15.78 | $16.01 | -0.12% | 14,383,666 |
| Dec 23, 2019 | $15.79 | $16.23 | $15.75 | $16.03 | +1.42% | 11,024,702 |
| Dec 16, 2019 | $15.28 | $15.97 | $15.08 | $15.80 | +4.08% | 23,540,654 |
| Dec 9, 2019 | $14.53 | $15.48 | $14.50 | $15.18 | +3.51% | 24,742,162 |
| Dec 2, 2019 | $14.09 | $14.71 | $13.49 | $14.67 | +4.86% | 54,858,240 |
| Nov 25, 2019 | $13.88 | $14.18 | $13.84 | $13.99 | -0.07% | 15,157,050 |
| Nov 18, 2019 | $13.94 | $14.23 | $13.80 | $14.00 | -0.11% | 21,591,082 |
| Nov 11, 2019 | $13.83 | $14.23 | $13.73 | $14.01 | +0.29% | 16,636,374 |
| Nov 4, 2019 | $13.13 | $14.06 | $12.80 | $13.97 | +7.75% | 27,670,106 |
| Oct 28, 2019 | $13.08 | $13.18 | $12.42 | $12.97 | -0.42% | 18,925,516 |
| Oct 21, 2019 | $12.60 | $13.11 | $12.60 | $13.02 | +2.92% | 15,567,342 |
| Oct 14, 2019 | $12.57 | $12.92 | $12.49 | $12.65 | -0.59% | 15,308,862 |
| Oct 7, 2019 | $12.88 | $13.01 | $12.10 | $12.73 | -0.70% | 23,068,042 |
| Sep 30, 2019 | $13.23 | $13.49 | $12.36 | $12.82 | -3.90% | 32,229,206 |
| Sep 23, 2019 | $13.65 | $13.88 | $13.18 | $13.34 | -2.81% | 13,838,052 |
| Sep 16, 2019 | $13.56 | $14.35 | $13.45 | $13.72 | +8.29% | 35,286,792 |
| Sep 9, 2019 | $12.05 | $13.04 | $12.05 | $12.67 | +5.98% | 28,125,252 |
| Sep 3, 2019 | $11.74 | $12.30 | $11.53 | $11.96 | +0.04% | 35,698,222 |
| Aug 26, 2019 | $11.48 | $12.12 | $11.29 | $11.95 | +5.10% | 23,822,148 |
| Aug 19, 2019 | $11.87 | $11.96 | $11.32 | $11.37 | -2.82% | 20,288,630 |
| Aug 12, 2019 | $12.17 | $12.17 | $11.45 | $11.70 | -4.06% | 27,197,668 |
| Aug 5, 2019 | $11.64 | $12.34 | $11.54 | $12.20 | +2.31% | 27,304,588 |
| Jul 29, 2019 | $12.55 | $12.74 | $11.89 | $11.92 | -4.41% | 26,592,244 |
| Jul 22, 2019 | $13.02 | $13.21 | $12.35 | $12.47 | -4.37% | 19,356,930 |
| Jul 15, 2019 | $13.93 | $14.01 | $12.81 | $13.04 | -5.88% | 27,530,256 |
| Jul 8, 2019 | $13.29 | $13.94 | $12.91 | $13.86 | +3.82% | 24,269,592 |
| Jul 1, 2019 | $13.63 | $13.77 | $13.21 | $13.35 | -1.04% | 14,990,386 |
| Jun 24, 2019 | $13.79 | $14.12 | $13.32 | $13.49 | -2.11% | 30,738,542 |
| Jun 17, 2019 | $13.16 | $13.97 | $13.16 | $13.78 | +3.84% | 20,898,054 |
| Jun 10, 2019 | $13.42 | $13.76 | $13.17 | $13.27 | -0.79% | 19,877,938 |
| Jun 3, 2019 | $13.65 | $13.71 | $12.90 | $13.37 | -0.93% | 24,377,036 |
| May 28, 2019 | $13.34 | $13.79 | $12.78 | $13.50 | +3.81% | 25,140,438 |
| May 20, 2019 | $13.59 | $13.74 | $12.71 | $13.00 | -4.62% | 27,157,684 |
| May 13, 2019 | $14.10 | $14.18 | $13.57 | $13.63 | -3.74% | 27,030,228 |
| May 6, 2019 | $13.83 | $14.30 | $13.73 | $14.16 | +0.75% | 24,957,630 |
| Apr 29, 2019 | $15.03 | $15.26 | $13.99 | $14.06 | -6.55% | 19,323,838 |
| Apr 22, 2019 | $15.83 | $15.89 | $14.64 | $15.04 | -3.96% | 25,347,616 |
| Apr 15, 2019 | $14.91 | $15.70 | $14.74 | $15.66 | +5.03% | 20,471,562 |
| Apr 8, 2019 | $14.40 | $15.23 | $14.39 | $14.91 | +4.01% | 33,341,016 |
| Apr 1, 2019 | $13.90 | $14.35 | $13.54 | $14.34 | +4.25% | 27,461,382 |
| Mar 25, 2019 | $13.68 | $14.05 | $13.48 | $13.75 | -0.22% | 26,921,310 |
| Mar 18, 2019 | $13.93 | $14.30 | $13.71 | $13.78 | -0.58% | 26,527,482 |
| Mar 11, 2019 | $13.50 | $14.14 | $13.38 | $13.86 | +3.59% | 27,080,272 |
| Mar 4, 2019 | $14.14 | $14.14 | $12.85 | $13.38 | -6.30% | 41,606,254 |
| Feb 25, 2019 | $13.92 | $14.52 | $13.91 | $14.28 | +1.71% | 20,124,462 |
| Feb 19, 2019 | $13.78 | $14.18 | $13.74 | $14.04 | +0.83% | 19,665,596 |
| Feb 11, 2019 | $12.76 | $13.93 | $12.70 | $13.93 | +8.24% | 26,648,662 |
| Feb 4, 2019 | $13.28 | $13.74 | $12.75 | $12.87 | -3.81% | 28,607,882 |
| Jan 28, 2019 | $13.00 | $13.73 | $12.81 | $13.38 | +1.40% | 32,364,096 |
| Jan 22, 2019 | $13.51 | $13.52 | $12.67 | $13.19 | -4.07% | 30,066,974 |
| Jan 14, 2019 | $13.44 | $14.09 | $13.43 | $13.75 | +1.25% | 43,711,810 |
| Jan 7, 2019 | $12.97 | $13.67 | $12.73 | $13.58 | +5.07% | 55,601,328 |
| Dec 31, 2018 | $12.07 | $12.99 | $11.55 | $12.93 | +7.62% | 22,882,212 |
| Dec 24, 2018 | $11.53 | $12.29 | $10.93 | $12.01 | +3.27% | 23,916,234 |
| Dec 17, 2018 | $12.77 | $12.88 | $11.56 | $11.63 | -9.25% | 43,912,288 |
| Dec 10, 2018 | $13.26 | $13.89 | $12.73 | $12.82 | -4.83% | 34,664,098 |
| Dec 3, 2018 | $13.95 | $14.69 | $13.08 | $13.47 | +7.08% | 48,880,538 |
| Nov 26, 2018 | $12.79 | $13.04 | $12.01 | $12.58 | -0.28% | 41,609,932 |
| Nov 19, 2018 | $13.38 | $26.91 | $12.60 | $12.61 | -7.01% | 28,410,322 |
| Nov 12, 2018 | $14.20 | $14.20 | $13.36 | $13.56 | -3.69% | 31,773,676 |
| Nov 5, 2018 | $14.51 | $15.16 | $13.67 | $14.08 | -1.68% | 33,868,824 |
| Oct 29, 2018 | $14.13 | $14.93 | $13.45 | $14.32 | +1.60% | 42,398,264 |
| Oct 22, 2018 | $14.19 | $14.39 | $13.71 | $14.10 | -0.53% | 42,191,288 |
| Oct 15, 2018 | $14.61 | $14.73 | $13.98 | $14.17 | -2.41% | 36,850,552 |
| Oct 8, 2018 | $15.78 | $16.03 | $14.38 | $14.52 | -9.02% | 46,526,624 |
| Oct 1, 2018 | $16.43 | $16.93 | $15.88 | $15.96 | -2.27% | 50,160,856 |
| Sep 24, 2018 | $16.43 | $16.80 | $16.25 | $16.33 | +0.77% | 37,667,320 |
| Sep 17, 2018 | $15.94 | $16.56 | $15.72 | $16.21 | +2.01% | 27,691,724 |
| Sep 10, 2018 | $16.30 | $16.41 | $15.64 | $15.89 | -2.04% | 25,598,380 |
| Sep 4, 2018 | $17.13 | $17.13 | $15.86 | $16.22 | -5.09% | 18,435,888 |
| Aug 27, 2018 | $17.53 | $17.98 | $17.03 | $17.09 | -2.09% | 18,005,756 |
| Aug 20, 2018 | $17.04 | $17.78 | $16.99 | $17.45 | +2.20% | 14,814,378 |
| Aug 13, 2018 | $17.34 | $17.55 | $16.69 | $17.08 | -2.04% | 24,495,264 |
| Aug 6, 2018 | $17.95 | $18.22 | $17.04 | $17.43 | -2.16% | 24,767,142 |
| Jul 30, 2018 | $18.10 | $18.40 | $17.68 | $17.82 | -0.47% | 25,689,948 |
| Jul 23, 2018 | $17.71 | $18.13 | $17.42 | $17.90 | +1.62% | 21,332,832 |
| Jul 16, 2018 | $18.19 | $18.31 | $17.53 | $17.62 | -4.53% | 19,678,158 |
| Jul 9, 2018 | $18.31 | $18.71 | $17.98 | $18.45 | +1.23% | 26,263,230 |
| Jul 2, 2018 | $17.82 | $18.28 | $17.59 | $18.23 | +1.05% | 18,880,068 |
| Jun 25, 2018 | $16.61 | $18.08 | $16.39 | $18.04 | +8.45% | 54,151,286 |
| Jun 18, 2018 | $15.60 | $16.72 | $15.56 | $16.63 | +6.53% | 36,473,186 |
| Jun 11, 2018 | $16.84 | $16.88 | $15.46 | $15.61 | -7.47% | 35,320,882 |
| Jun 4, 2018 | $17.33 | $17.38 | $16.68 | $16.87 | -2.09% | 30,304,886 |
| May 29, 2018 | $17.06 | $17.61 | $17.00 | $17.23 | +0.32% | 28,276,916 |
| May 21, 2018 | $18.90 | $19.10 | $17.05 | $17.18 | -8.13% | 32,459,164 |
| May 14, 2018 | $18.15 | $18.87 | $18.12 | $18.70 | +3.89% | 43,360,942 |
| May 7, 2018 | $17.93 | $18.26 | $16.77 | $18.00 | +1.27% | 81,632,734 |
| Apr 30, 2018 | $17.85 | $18.20 | $17.27 | $17.77 | -0.59% | 17,458,094 |
| Apr 23, 2018 | $17.55 | $18.28 | $17.41 | $17.88 | +1.39% | 18,953,180 |
| Apr 16, 2018 | $17.50 | $18.27 | $17.20 | $17.63 | +0.37% | 20,781,694 |
| Apr 9, 2018 | $16.67 | $17.67 | $16.31 | $17.57 | +6.39% | 28,489,754 |
| Apr 2, 2018 | $15.63 | $17.00 | $15.13 | $16.51 | +4.93% | 32,194,270 |
| Mar 26, 2018 | $15.07 | $15.75 | $14.71 | $15.74 | +5.01% | 23,385,050 |
| Mar 19, 2018 | $15.13 | $15.81 | $14.88 | $14.99 | -1.28% | 26,186,244 |
| Mar 12, 2018 | $15.20 | $15.25 | $14.83 | $15.18 | 0.00% | 20,357,636 |
| Mar 5, 2018 | $15.36 | $15.65 | $14.99 | $15.18 | -1.72% | 19,649,578 |
| Feb 26, 2018 | $16.12 | $16.40 | $15.13 | $15.45 | -3.92% | 28,794,084 |
| Feb 20, 2018 | $15.78 | $16.11 | $15.53 | $16.08 | +2.00% | 12,932,324 |
| Feb 12, 2018 | $15.23 | $16.01 | $15.06 | $15.76 | +4.68% | 29,303,958 |
| Feb 5, 2018 | $16.69 | $16.88 | $14.60 | $15.06 | -10.63% | 42,242,380 |
| Jan 29, 2018 | $17.89 | $17.98 | $16.80 | $16.85 | -6.49% | 25,288,940 |
| Jan 22, 2018 | $18.11 | $18.33 | $17.89 | $18.02 | -0.33% | 24,092,964 |
| Jan 16, 2018 | $18.66 | $18.82 | $17.94 | $18.08 | -2.67% | 16,460,474 |
| Jan 8, 2018 | $18.30 | $18.69 | $18.20 | $18.57 | +1.67% | 22,146,826 |
| Jan 2, 2018 | $17.63 | $18.69 | $17.50 | $18.27 | +2.27% | 15,353,546 |
| Dec 26, 2017 | $17.42 | $18.00 | $17.39 | $17.86 | +2.79% | 13,250,368 |
| Dec 18, 2017 | $16.65 | $17.46 | $16.58 | $17.38 | +5.11% | 16,692,814 |
| Dec 11, 2017 | $17.20 | $17.40 | $16.52 | $16.53 | -5.14% | 25,692,118 |
| Dec 4, 2017 | $17.58 | $17.73 | $17.20 | $17.43 | -1.11% | 17,542,598 |
| Nov 27, 2017 | $17.25 | $17.80 | $16.48 | $17.62 | +1.56% | 27,424,224 |
| Nov 20, 2017 | $17.34 | $17.51 | $16.80 | $17.35 | -0.49% | 11,631,178 |
| Nov 13, 2017 | $18.17 | $18.24 | $16.95 | $17.44 | -4.52% | 19,061,386 |
| Nov 6, 2017 | $18.00 | $18.40 | $17.96 | $18.26 | +1.39% | 23,267,352 |
| Oct 30, 2017 | $16.91 | $18.05 | $16.88 | $18.01 | +6.47% | 25,773,438 |
| Oct 23, 2017 | $16.50 | $16.93 | $16.06 | $16.92 | +2.45% | 14,521,694 |
| Oct 16, 2017 | $16.58 | $16.73 | $16.40 | $16.51 | +0.06% | 11,115,410 |
| Oct 9, 2017 | $16.51 | $16.80 | $16.29 | $16.50 | +0.70% | 15,866,926 |
| Oct 2, 2017 | $16.46 | $16.98 | $16.35 | $16.39 | -2.15% | 14,379,134 |
| Sep 25, 2017 | $17.13 | $17.21 | $16.74 | $16.75 | -1.76% | 20,902,244 |
| Sep 18, 2017 | $16.41 | $17.25 | $16.27 | $17.05 | +3.77% | 13,561,442 |
| Sep 11, 2017 | $16.15 | $16.61 | $16.00 | $16.43 | +1.80% | 18,669,942 |
| Sep 5, 2017 | $15.75 | $16.45 | $15.66 | $16.14 | +3.30% | 11,757,912 |
| Aug 28, 2017 | $15.52 | $15.67 | $15.17 | $15.62 | +0.90% | 20,993,068 |
| Aug 21, 2017 | $15.31 | $15.61 | $15.04 | $15.48 | +0.58% | 17,487,494 |
| Aug 14, 2017 | $15.55 | $15.70 | $15.23 | $15.39 | -1.35% | 16,346,858 |
| Aug 7, 2017 | $15.98 | $16.35 | $15.56 | $15.60 | -2.83% | 21,530,374 |
| Jul 31, 2017 | $15.38 | $16.13 | $14.91 | $16.06 | +3.75% | 31,727,056 |
| Jul 24, 2017 | $14.92 | $15.63 | $14.73 | $15.48 | +4.21% | 22,762,504 |
| Jul 17, 2017 | $14.60 | $15.39 | $14.54 | $14.85 | +1.19% | 28,289,062 |
| Jul 10, 2017 | $14.07 | $14.88 | $14.01 | $14.68 | +4.11% | 18,746,750 |
| Jul 3, 2017 | $14.47 | $14.76 | $13.94 | $14.10 | -2.25% | 19,095,132 |
| Jun 26, 2017 | $14.36 | $14.84 | $14.08 | $14.42 | +1.19% | 23,858,834 |
| Jun 19, 2017 | $14.13 | $14.41 | $13.81 | $14.25 | +0.56% | 25,478,468 |
| Jun 12, 2017 | $14.77 | $15.05 | $13.76 | $14.17 | -3.11% | 26,141,510 |
| Jun 5, 2017 | $14.38 | $14.77 | $14.16 | $14.63 | +1.39% | 26,334,110 |
| May 30, 2017 | $14.67 | $14.73 | $14.27 | $14.43 | -2.96% | 20,564,726 |
| May 22, 2017 | $15.70 | $15.70 | $14.75 | $14.87 | -4.34% | 25,160,330 |
| May 15, 2017 | $15.82 | $16.01 | $14.87 | $15.54 | +0.88% | 25,043,530 |
| May 8, 2017 | $15.45 | $15.83 | $15.28 | $15.41 | -0.58% | 21,610,144 |
| May 1, 2017 | $15.91 | $16.09 | $14.89 | $15.50 | -2.76% | 26,933,822 |
| Apr 24, 2017 | $16.49 | $16.95 | $15.74 | $15.94 | -2.45% | 23,682,024 |
| Apr 17, 2017 | $16.73 | $16.94 | $16.14 | $16.34 | -1.86% | 21,190,554 |
| Apr 10, 2017 | $16.74 | $17.16 | $16.58 | $16.65 | 0.00% | 15,771,556 |
| Apr 3, 2017 | $16.33 | $16.97 | $16.12 | $16.65 | +1.52% | 27,467,388 |
| Mar 27, 2017 | $15.78 | $16.62 | $15.77 | $16.40 | +2.40% | 37,952,238 |
| Mar 20, 2017 | $16.22 | $16.37 | $15.73 | $16.01 | -2.20% | 27,977,314 |
| Mar 13, 2017 | $16.08 | $16.70 | $15.42 | $16.37 | +1.65% | 33,294,320 |
| Mar 6, 2017 | $15.61 | $16.65 | $14.60 | $16.11 | +3.17% | 46,828,124 |
| Feb 27, 2017 | $14.47 | $15.80 | $14.26 | $15.61 | +8.37% | 62,791,852 |
| Feb 21, 2017 | $15.15 | $15.25 | $14.31 | $14.41 | -4.19% | 23,295,558 |
| Feb 13, 2017 | $14.97 | $15.55 | $14.89 | $15.04 | -0.30% | 25,935,732 |
| Feb 6, 2017 | $15.25 | $15.31 | $14.19 | $15.08 | -1.50% | 28,849,484 |
| Jan 30, 2017 | $15.26 | $15.56 | $14.77 | $15.31 | -0.20% | 26,481,324 |
| Jan 23, 2017 | $15.21 | $15.46 | $14.78 | $15.34 | -0.20% | 24,525,350 |
| Jan 17, 2017 | $15.91 | $16.08 | $15.12 | $15.37 | -2.20% | 17,750,298 |
| Jan 9, 2017 | $16.11 | $16.11 | $15.22 | $15.72 | -3.53% | 34,065,726 |
| Jan 3, 2017 | $16.08 | $16.64 | $15.96 | $16.29 | +2.20% | 20,312,048 |
| Dec 27, 2016 | $16.11 | $16.17 | $15.87 | $15.94 | -0.87% | 15,230,770 |
| Dec 19, 2016 | $16.72 | $16.76 | $16.06 | $16.08 | -4.00% | 21,338,138 |
| Dec 12, 2016 | $17.25 | $17.64 | $16.44 | $16.75 | +0.36% | 34,356,578 |
| Dec 5, 2016 | $17.20 | $17.28 | $16.25 | $16.69 | -2.14% | 27,526,842 |
| Nov 28, 2016 | $16.27 | $17.51 | $15.17 | $17.06 | +6.16% | 32,947,324 |
| Nov 21, 2016 | $16.27 | $16.59 | $16.02 | $16.07 | +0.72% | 10,284,448 |
| Nov 14, 2016 | $15.19 | $16.08 | $15.03 | $15.95 | – | 22,640,280 |
Seasonality
CNQ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 2.7% | 2.8% | 4.3% | -0.4% | -1.6% | 2.6% | 1.7% | -1.2% | 4.7% | 5.4% | 1.8% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 9.9% | 17.6% | 12.3% | -2.1% | -4.9% | -12.0% | 20.7% | 5.0% | -5.1% | 19.2% | ||
| 2025 | -1.7% | -6.9% | 10.4% | -6.9% | 5.9% | 4.8% | 1.0% | -0.2% | 1.0% | 0.2% | 5.5% | 0.2% |
| 2024 | -2.3% | 8.9% | 10.7% | -0.7% | 1.3% | -6.3% | -0.3% | 2.1% | -7.2% | 2.4% | -0.6% | -7.6% |
| 2023 | 10.6% | -8.0% | -0.8% | 10.2% | -11.6% | 5.7% | 8.1% | 6.4% | 1.0% | -1.8% | 5.1% | -0.7% |
| 2022 | 20.5% | 9.6% | 12.1% | -0.2% | 7.2% | -18.3% | 2.8% | 3.5% | -14.2% | 28.7% | -0.4% | -6.0% |
| 2021 | -6.1% | 20.9% | 14.5% | -1.6% | 14.0% | 5.9% | -9.0% | 0.2% | 11.7% | 16.3% | -4.0% | 4.6% |
| 2020 | -13.0% | -8.3% | -45.4% | 23.7% | 8.0% | -2.2% | 1.3% | 11.4% | -17.2% | -0.4% | 43.2% | 6.7% |
| 2019 | 11.3% | 5.7% | -2.2% | 9.0% | -10.0% | 1.0% | -6.3% | -5.5% | 12.7% | -5.3% | 10.9% | 16.8% |
| 2018 | -4.4% | -7.9% | 0.9% | 14.6% | -4.2% | 5.2% | 1.6% | -6.7% | -3.6% | -16.4% | -7.9% | -4.1% |
| 2017 | -5.2% | -5.0% | 15.0% | -2.8% | -9.4% | 0.6% | 6.1% | 0.7% | 9.4% | 4.2% | -2.8% | 6.0% |