Dark

CNU
CNOOC LIMITED
stock TSE

Inactive

Dec 30, 2021

121.00CAD+0.415%(+0.50)460

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-30	121.0000	121.0000	121.0000	121.0000	+0.415%	460	0.000%
2021-12-29	122.5000	122.5000	120.5000	120.5000	-0.823%	339	+0.415%
2021-12-23	120.0000	123.0000	120.0000	121.5000	-0.041%	874	-0.412%
2021-12-22	120.0000	121.5500	120.0000	121.5500	+2.143%	205	-0.452%
2021-12-21	117.0000	119.0000	117.0000	119.0000	+2.015%	316	+1.681%
2021-12-20	117.0000	117.0000	116.6500	116.6500	-1.975%	777	+3.729%
2021-12-17	119.0000	119.0000	119.0000	119.0000	+0.847%	310	+1.681%
2021-12-14	118.0000	118.0000	118.0000	118.0000	-1.667%	100	+2.542%
2021-12-10	120.0000	120.0000	120.0000	120.0000	+3.448%	135	+0.833%
2021-12-09	115.5000	116.0000	115.5000	116.0000	0.000%	638	+4.310%
2021-11-26	116.0000	116.0000	116.0000	116.0000	-3.333%	400	+4.310%
2021-11-23	121.5000	121.5000	120.0000	120.0000	-4.000%	580	+0.833%
2021-11-22	125.0000	125.0000	125.0000	125.0000	-3.846%	111	-3.200%
2021-11-15	136.0000	136.0000	130.0000	130.0000	-1.515%	300	-6.923%
2021-11-12	132.0000	132.0000	132.0000	132.0000	-2.941%	250	-8.333%
2021-11-08	136.0000	136.0000	136.0000	136.0000	-3.546%	150	-11.029%
2021-11-01	141.0000	141.0000	141.0000	141.0000	+0.356%	277	-14.184%
2021-10-21	140.5000	140.5000	140.5000	140.5000	+0.357%	100	-13.879%
2021-10-07	138.5000	140.0000	138.5000	140.0000	0.000%	235	-13.571%
2021-10-06	140.0000	140.0000	140.0000	140.0000	+5.263%	121	-13.571%
2021-10-01	133.0000	133.0000	133.0000	133.0000	+3.906%	211	-9.023%
2021-09-27	128.0000	128.0000	128.0000	128.0000	+8.017%	156	-5.469%
2021-09-21	118.5000	118.5000	118.5000	118.5000	-2.066%	155	+2.110%
2021-09-14	121.0000	121.0000	121.0000	121.0000	+2.542%	100	0.000%
2021-09-13	118.0000	118.0000	118.0000	118.0000	-2.479%	114	+2.542%
2021-09-10	121.0000	121.0000	121.0000	121.0000	+3.419%	300	0.000%
2021-09-07	118.0000	118.0000	117.0000	117.0000	-3.569%	1,050	+3.419%
2021-09-03	121.3300	121.3300	121.3300	121.3300	-0.955%	423	-0.272%
2021-09-02	122.5000	122.5000	122.5000	122.5000	-2.000%	200	-1.224%
2021-08-31	125.0000	125.0000	125.0000	125.0000	0.000%	1,500	-3.200%
2021-08-30	125.0000	125.0000	125.0000	125.0000	+2.627%	200	-3.200%
2021-08-27	121.5400	121.8000	121.5400	121.8000	+0.222%	200	-0.657%
2021-08-18	121.5300	121.5300	121.5300	121.5300	-2.776%	114	-0.436%
2021-08-17	125.0000	125.0000	125.0000	125.0000	-3.101%	101	-3.200%
2021-08-11	129.0000	129.0000	129.0000	129.0000	+2.584%	260	-6.202%
2021-08-10	125.7500	125.7500	125.7500	125.7500	0.000%	200	-3.777%
2021-07-30	125.7500	125.7500	125.7500	125.7500	-0.198%	100	-3.777%
2021-07-26	126.0000	126.0000	126.0000	126.0000	+3.279%	100	-3.968%
2021-07-23	122.0000	122.0000	122.0000	122.0000	0.000%	100	-0.820%
2021-07-20	122.0000	122.0000	122.0000	122.0000	-1.613%	200	-0.820%
2021-07-19	124.0000	124.0000	124.0000	124.0000	0.000%	303	-2.419%
2021-07-16	124.0000	124.0000	124.0000	124.0000	-0.800%	120	-2.419%
2021-07-14	127.0000	127.0000	125.0000	125.0000	-3.846%	1,110	-3.200%
2021-07-13	132.5000	132.5000	130.0000	130.0000	-1.887%	321	-6.923%
2021-07-06	132.5000	132.5000	132.5000	132.5000	+0.760%	139	-8.679%
2021-07-02	131.5000	131.5000	131.5000	131.5000	-0.379%	108	-7.985%
2021-06-29	132.0000	132.0000	132.0000	132.0000	+2.326%	300	-8.333%
2021-06-25	129.0000	129.0000	129.0000	129.0000	-0.769%	427	-6.202%
2021-06-23	127.0000	130.0000	127.0000	130.0000	+2.362%	538	-6.923%
2021-06-17	127.0000	127.0000	127.0000	127.0000	+2.172%	360	-4.724%
2021-06-15	124.5000	124.5000	124.3000	124.3000	+3.583%	305	-2.655%
2021-06-10	120.0000	120.0000	120.0000	120.0000	-3.226%	168	+0.833%
2021-06-09	127.0000	127.0000	124.0000	124.0000	-2.362%	950	-2.419%
2021-06-08	128.0000	128.0000	127.0000	127.0000	0.000%	400	-4.724%
2021-06-07	130.8100	130.8100	127.0000	127.0000	0.000%	479	-4.724%
2021-06-01	127.0000	127.0000	127.0000	127.0000	+6.723%	100	-4.724%
2021-05-26	118.0000	119.0000	118.0000	119.0000	+2.586%	200	+1.681%
2021-05-25	116.0000	116.0000	116.0000	116.0000	-0.429%	524	+4.310%
2021-05-21	116.5000	116.5000	116.5000	116.5000	+1.304%	132	+3.863%
2021-05-18	115.0000	115.0000	115.0000	115.0000	-0.217%	250	+5.217%
2021-05-17	115.2500	115.2500	115.2500	115.2500	-0.216%	145	+4.989%
2021-05-14	115.5000	115.5000	115.5000	115.5000	+0.435%	100	+4.762%
2021-05-12	121.0000	121.0000	115.0000	115.0000	-4.959%	1,078	+5.217%
2021-05-07	126.0000	126.0000	121.0000	121.0000	-5.469%	647	0.000%
2021-05-06	128.0000	128.0000	128.0000	128.0000	0.000%	200	-5.469%
2021-04-29	128.0000	128.0000	128.0000	128.0000	-1.538%	295	-5.469%
2021-04-28	130.0000	130.0000	130.0000	130.0000	0.000%	250	-6.923%
2021-04-27	130.0000	130.0000	130.0000	130.0000	0.000%	100	-6.923%
2021-04-21	121.0000	130.0000	121.0000	130.0000	+7.527%	300	-6.923%
2021-04-20	120.9000	120.9000	120.9000	120.9000	+7.946%	250	+0.083%
2021-04-12	112.0000	112.0000	112.0000	112.0000	+1.818%	412	+8.036%
2021-04-09	110.0000	110.0000	110.0000	110.0000	0.000%	116	+10.000%
2021-04-08	110.0000	110.0000	110.0000	110.0000	0.000%	110	+10.000%
2021-04-06	112.9900	112.9900	110.0000	110.0000	-4.348%	515	+10.000%
2021-03-31	115.0000	115.0000	115.0000	115.0000	0.000%	330	+5.217%
2021-03-30	120.0000	120.0000	115.0000	115.0000	-4.959%	508	+5.217%
2021-03-29	121.5000	121.5000	121.0000	121.0000	-0.820%	670	0.000%
2021-03-26	121.2000	122.0000	121.2000	122.0000	0.000%	769	-0.820%
2021-03-23	122.0000	122.0000	122.0000	122.0000	0.000%	100	-0.820%
2021-03-17	122.0000	122.0000	122.0000	122.0000	0.000%	163	-0.820%
2021-03-16	122.0000	122.0000	122.0000	122.0000	+1.667%	100	-0.820%
2021-03-12	120.0000	120.0000	120.0000	120.0000	-12.409%	1,141	+0.833%
2021-03-11	141.0000	141.0000	137.0000	137.0000	-8.819%	280	-11.679%
2021-03-08	150.2500	150.2500	150.2500	150.2500	+0.167%	100	-19.468%
2021-03-05	150.0000	150.0000	150.0000	150.0000	+6.383%	125	-19.333%
2021-03-04	145.3000	145.3000	141.0000	141.0000	-2.759%	299	-14.184%
2021-03-02	143.6000	145.0000	143.6000	145.0000	-2.232%	635	-16.552%
2021-03-01	148.6900	148.6900	148.0000	148.3100	-0.336%	760	-18.414%
2021-02-26	148.8000	148.8100	148.8000	148.8100	-0.793%	365	-18.688%
2021-02-16	148.5700	150.4600	148.5700	150.0000	+6.007%	1,030	-19.333%
2021-02-12	141.5000	141.5000	141.5000	141.5000	0.000%	331	-14.488%
2021-02-08	139.0000	141.5000	139.0000	141.5000	+5.204%	230	-14.488%
2021-02-02	134.5000	134.5000	134.5000	134.5000	+2.258%	126	-10.037%
2021-02-01	131.5300	131.5300	131.5300	131.5300	+3.567%	132	-8.006%
2021-01-29	128.0000	128.0000	127.0000	127.0000	-3.422%	257	-4.724%
2021-01-28	130.7900	131.5000	130.7900	131.5000	+0.952%	300	-7.985%
2021-01-27	130.3500	130.3500	130.2600	130.2600	+7.894%	312	-7.109%
2021-01-22	120.7300	120.7300	120.7300	120.7300	-6.411%	167	+0.224%
2021-01-21	129.1900	129.1900	129.0000	129.0000	-8.021%	200	-6.202%
2021-01-19	136.8000	140.4200	136.8000	140.2500	+6.898%	1,183	-13.725%
2021-01-18	131.2000	131.2000	131.2000	131.2000	+0.168%	309	-7.774%
2021-01-15	129.0300	130.9800	129.0300	130.9800	+1.938%	490	-7.619%
2021-01-14	126.8000	128.4900	126.8000	128.4900	+4.779%	442	-5.829%
2021-01-13	122.2200	122.6300	119.7400	122.6300	+8.618%	2,762	-1.329%
2021-01-08	116.4300	116.4300	112.9000	112.9000	-2.865%	3,660	+7.174%
2021-01-06	118.8800	118.9200	116.2300	116.2300	-0.129%	1,036	+4.104%
2021-01-05	116.7000	116.7000	116.3800	116.3800	+4.041%	349	+3.970%
2021-01-04	113.2200	113.2200	110.7800	111.8600	-3.867%	1,756	+8.171%
2020-12-31	116.3600	116.3600	116.3600	116.3600	-2.863%	317	+3.988%
2020-12-29	120.1000	120.1000	119.7900	119.7900	-0.058%	586	+1.010%
2020-12-23	119.8600	119.8600	119.8600	119.8600	+1.507%	100	+0.951%
2020-12-21	118.1200	118.1200	117.4100	118.0800	+0.068%	1,372	+2.473%
2020-12-18	117.8700	118.1100	117.5800	118.0000	+2.904%	830	+2.542%
2020-12-17	113.5000	114.7100	113.1400	114.6700	-0.252%	1,250	+5.520%
2020-12-16	114.2300	115.8900	114.2300	114.9600	+0.948%	1,565	+5.254%
2020-12-15	117.0500	117.0500	113.8000	113.8800	-3.106%	713	+6.252%
2020-12-14	117.5300	117.5300	117.5300	117.5300	+5.314%	194	+2.952%
2020-12-10	111.6000	111.6000	111.6000	111.6000	+0.995%	255	+8.423%
2020-12-09	110.0000	110.5700	110.0000	110.5000	-3.821%	482	+9.502%
2020-12-08	116.5000	116.5000	114.8900	114.8900	-4.098%	541	+5.318%
2020-12-07	119.8900	119.9300	119.4500	119.8000	-8.779%	2,051	+1.002%
2020-12-02	129.8000	132.0100	129.8000	131.3300	+3.900%	860	-7.866%
2020-12-01	131.0200	131.2100	126.4000	126.4000	0.000%	821	-4.272%

.dark-mode .zJV0qb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJV0qb{ color: #333333; background-color: white; border: 2px solid #333333; }CNUCNOOC LIMITEDstock TSE

CNU
CNOOC LIMITED
stock TSE