Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd (TSX: CNU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 125.00 125.00 125.00 0 +0.00(+0.00%)
Aug 30, 2021 125.00 125.00 125.00 125.00 200 +3.20(+2.63%)
Aug 27, 2021 121.54 121.80 121.54 121.80 200 +0.27(+0.22%)
Aug 18, 2021 121.53 121.53 121.53 0 -3.47(-2.78%)
Aug 17, 2021 125.00 125.00 125.00 125.00 101 -4.00(-3.10%)
Aug 11, 2021 129.00 129.00 129.00 0 +3.25(+2.58%)
Aug 10, 2021 125.75 125.75 125.75 125.75 200 +0.00(+0.00%)
Jul 30, 2021 125.75 125.75 125.75 70 -0.25(-0.20%)
Jul 26, 2021 126.00 126.00 126.00 0 +4.00(+3.28%)
Jul 23, 2021 122.00 122.00 122.00 122.00 100 +0.00(+0.00%)
Jul 20, 2021 122.00 122.00 122.00 122.00 110 -2.00(-1.61%)
Jul 19, 2021 124.00 124.00 124.00 124.00 359 +0.00(+0.00%)
Jul 16, 2021 124.00 124.00 124.00 124.00 120 -1.00(-0.80%)
Jul 14, 2021 125.00 125.00 125.00 0 -5.00(-3.85%)
Jul 13, 2021 132.50 132.50 130.00 130.00 321 -2.50(-1.89%)
Jul 06, 2021 132.50 132.50 132.50 14 +1.00(+0.76%)
Jul 02, 2021 131.50 131.50 131.50 16 -0.50(-0.38%)
Jun 29, 2021 132.00 132.00 132.00 0 +3.00(+2.33%)
Jun 25, 2021 129.00 129.00 129.00 0 -1.00(-0.77%)
Jun 23, 2021 130.00 130.00 130.00 107 +3.00(+2.36%)
Jun 17, 2021 127.00 127.00 127.00 75 +2.70(+2.17%)
Jun 15, 2021 124.30 124.30 124.30 0 +4.30(+3.58%)
Jun 10, 2021 120.00 120.00 120.00 0 -4.00(-3.23%)
Jun 09, 2021 127.00 127.00 124.00 124.00 950 -3.00(-2.36%)
Jun 08, 2021 128.00 128.00 127.00 127.00 400 +0.00(+0.00%)
Jun 07, 2021 130.81 130.81 127.00 127.00 479 +0.00(+0.00%)
Jun 01, 2021 127.00 127.00 127.00 30 +8.00(+6.72%)
May 26, 2021 119.00 119.00 119.00 50 +3.00(+2.59%)
May 25, 2021 116.00 116.00 116.00 116.00 524 -0.50(-0.43%)
May 21, 2021 116.50 116.50 116.50 0 +1.50(+1.30%)
May 18, 2021 115.00 115.00 115.00 1 -0.25(-0.22%)
May 17, 2021 115.25 115.25 115.25 115.25 145 -0.25(-0.22%)
May 14, 2021 115.50 115.50 115.50 115.50 100 +0.50(+0.43%)
May 12, 2021 115.00 115.00 115.00 0 -6.00(-4.96%)
May 07, 2021 121.00 121.00 121.00 0 -7.00(-5.47%)
May 06, 2021 128.00 128.00 128.00 128.00 200 +0.00(+0.00%)
Apr 29, 2021 128.00 128.00 128.00 10 -2.00(-1.54%)
Apr 28, 2021 130.00 130.00 130.00 130.00 250 +0.00(+0.00%)
Apr 27, 2021 130.00 130.00 130.00 130.00 100 +0.00(+0.00%)
Apr 22, 2021 130.00 130.00 130.00 0 +0.00(+0.00%)
Apr 21, 2021 121.00 130.00 121.00 130.00 300 +9.10(+7.53%)
Apr 20, 2021 120.90 120.90 120.90 120.90 250 +8.90(+7.95%)
Apr 14, 2021 112.00 112.00 112.00 0 +0.00(+0.00%)
Apr 13, 2021 112.00 112.00 112.00 40 +0.00(+0.00%)
Apr 12, 2021 112.00 112.00 112.00 112.00 412 +2.00(+1.82%)
Apr 09, 2021 110.00 110.00 110.00 110.00 114 +0.00(+0.00%)
Apr 08, 2021 110.00 110.00 110.00 110.00 110 +0.00(+0.00%)
Apr 07, 2021 110.00 110.00 110.00 70 +0.00(+0.00%)
Apr 06, 2021 112.99 112.99 110.00 110.00 515 -5.00(-4.35%)
Apr 05, 2021 115.00 115.00 115.00 93 +0.00(+0.00%)
Mar 31, 2021 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 30, 2021 120.00 120.00 115.00 115.00 507 -6.00(-4.96%)
Mar 29, 2021 121.50 121.50 121.00 121.00 670 -1.00(-0.82%)
Mar 26, 2021 121.20 122.00 121.20 122.00 768 +0.00(+0.00%)
Mar 25, 2021 122.00 122.00 122.00 23 +0.00(+0.00%)
Mar 24, 2021 122.00 122.00 122.00 40 +0.00(+0.00%)
Mar 23, 2021 122.00 122.00 122.00 122.00 100 +0.00(+0.00%)
Mar 22, 2021 122.00 122.00 122.00 30 +0.00(+0.00%)
Mar 18, 2021 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 17, 2021 122.00 122.00 122.00 122.00 163 +0.00(+0.00%)
Mar 16, 2021 122.00 122.00 122.00 122.00 100 +2.00(+1.67%)
Mar 15, 2021 120.00 120.00 120.00 12 +0.00(+0.00%)
Mar 12, 2021 120.00 120.00 120.00 120.00 1,139 -17.00(-12.41%)
Mar 11, 2021 141.00 141.00 137.00 137.00 280 -13.25(-8.82%)
Mar 09, 2021 150.25 150.25 150.25 0 +0.00(+0.00%)
Mar 08, 2021 150.25 150.25 150.25 150.25 100 +0.25(+0.17%)
Mar 05, 2021 150.00 150.00 150.00 150.00 125 +9.00(+6.38%)
Mar 04, 2021 145.30 145.30 141.00 141.00 299 -4.00(-2.76%)
Mar 02, 2021 145.00 145.00 145.00 0 -3.31(-2.23%)
Mar 01, 2021 148.69 148.69 148.00 148.31 760 -0.50(-0.34%)
Feb 26, 2021 148.80 148.81 148.80 148.81 364 -1.19(-0.79%)
Feb 16, 2021 150.00 150.00 150.00 0 +8.50(+6.01%)
Feb 12, 2021 141.50 141.50 141.50 0 +0.00(+0.00%)
Feb 10, 2021 141.50 141.50 141.50 0 +0.00(+0.00%)
Feb 09, 2021 141.50 141.50 141.50 206 +0.00(+0.00%)
Feb 08, 2021 139.00 141.50 139.00 141.50 230 +7.00(+5.20%)
Feb 05, 2021 134.50 134.50 134.50 90 +0.00(+0.00%)
Feb 02, 2021 134.50 134.50 134.50 0 +2.97(+2.26%)
Feb 01, 2021 131.53 131.53 131.53 131.53 132 +4.53(+3.57%)
Jan 29, 2021 128.00 128.00 127.00 127.00 255 -4.50(-3.42%)
Jan 28, 2021 130.79 131.50 130.79 131.50 300 +1.24(+0.95%)
Jan 27, 2021 130.35 130.35 130.26 130.26 312 +9.53(+7.89%)
Jan 25, 2021 120.73 120.73 120.73 0 +0.00(+0.00%)
Jan 22, 2021 120.73 120.73 120.73 120.73 165 -8.27(-6.41%)
Jan 21, 2021 129.19 129.19 129.00 129.00 200 -11.25(-8.02%)
Jan 20, 2021 140.25 140.25 140.25 13 +0.00(+0.00%)
Jan 19, 2021 136.80 140.42 136.80 140.25 1,183 +9.05(+6.90%)
Jan 18, 2021 131.20 131.20 131.20 131.20 309 +0.22(+0.17%)
Jan 15, 2021 129.03 130.98 129.03 130.98 490 +2.49(+1.94%)
Jan 14, 2021 126.80 128.49 126.80 128.49 442 +5.86(+4.78%)
Jan 13, 2021 122.22 122.63 119.74 122.63 2,762 +9.73(+8.62%)
Jan 12, 2021 112.90 112.90 112.90 30 +0.00(+0.00%)
Jan 08, 2021 112.90 112.90 112.90 0 -3.33(-2.87%)
Jan 07, 2021 116.23 116.23 116.23 55 +0.00(+0.00%)
Jan 06, 2021 118.88 118.92 116.23 116.23 1,036 -0.15(-0.13%)
Jan 05, 2021 116.70 116.70 116.38 116.38 349 +4.52(+4.04%)
Jan 04, 2021 113.22 113.22 110.78 111.86 1,756 -4.50(-3.87%)
Dec 31, 2020 116.36 116.36 116.36 0 -3.43(-2.86%)
Dec 30, 2020 119.79 119.79 119.79 30 +0.00(+0.00%)
Dec 29, 2020 120.10 120.10 119.79 119.79 586 -0.07(-0.06%)
Dec 23, 2020 119.86 119.86 119.86 0 +1.78(+1.51%)
Dec 22, 2020 118.08 118.08 118.08 2 +0.00(+0.00%)
Dec 21, 2020 118.12 118.12 117.41 118.08 1,372 +0.08(+0.07%)
Dec 18, 2020 117.87 118.11 117.58 118.00 828 +3.33(+2.90%)
Dec 17, 2020 113.50 114.71 113.14 114.67 1,250 -0.29(-0.25%)
Dec 16, 2020 114.23 115.89 114.23 114.96 1,565 +1.08(+0.95%)
Dec 15, 2020 117.05 117.05 113.80 113.88 713 -3.65(-3.11%)
Dec 14, 2020 117.53 117.53 117.53 117.53 194 +5.93(+5.31%)
Dec 11, 2020 111.60 111.60 111.60 20 +0.00(+0.00%)
Dec 10, 2020 111.60 111.60 111.60 111.60 255 +1.10(+1.00%)
Dec 09, 2020 110.00 110.57 110.00 110.50 482 -4.39(-3.82%)
Dec 08, 2020 116.50 116.50 114.89 114.89 541 -4.91(-4.10%)
Dec 07, 2020 119.89 119.93 119.45 119.80 2,051 -11.53(-8.78%)
Dec 03, 2020 131.33 131.33 131.33 0 +0.00(+0.00%)
Dec 02, 2020 129.80 132.01 129.80 131.33 860 +4.93(+3.90%)
Dec 01, 2020 131.02 131.21 126.40 126.40 821 -32.84(-20.62%)
Nov 30, 2020 159.24 159.24 159.24 11 +0.00(+0.00%)
Nov 27, 2020 159.24 159.24 159.24 159.24 200 +0.81(+0.51%)
Nov 24, 2020 158.43 158.43 158.43 0 +8.32(+5.54%)
Nov 23, 2020 150.11 150.11 150.11 25 +0.00(+0.00%)
Nov 20, 2020 150.37 150.40 150.11 150.11 600 +0.52(+0.35%)
Nov 19, 2020 149.55 149.59 149.41 149.59 500 +4.41(+3.04%)
Nov 18, 2020 145.18 145.18 145.18 10 +0.00(+0.00%)
Nov 17, 2020 145.18 145.18 145.18 30 +0.00(+0.00%)
Nov 16, 2020 145.18 145.18 145.18 1 +0.00(+0.00%)
Nov 13, 2020 145.18 145.18 145.18 145.18 100 +4.17(+2.96%)
Nov 12, 2020 141.01 141.01 141.01 27 +0.00(+0.00%)
Sep 24, 2020 141.01 141.01 141.01 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.