Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.20 -0.24 (-0.68%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.22 18.25 17.45 17.46 4,238,789 -0.90(-4.91%)
Nov 27, 2020 18.05 18.57 17.88 18.36 1,908,023 +0.27(+1.48%)
Nov 25, 2020 18.08 18.45 17.99 18.09 3,839,468 -0.20(-1.09%)
Nov 24, 2020 17.89 18.74 17.72 18.29 5,652,861 +0.86(+4.96%)
Nov 23, 2020 16.85 17.46 16.79 17.43 4,751,161 +0.83(+5.02%)
Nov 20, 2020 16.28 16.65 16.18 16.59 3,056,266 +0.72(+4.53%)
Nov 19, 2020 16.40 16.51 15.97 15.87 5,013,892 -0.73(-4.37%)
Nov 18, 2020 16.40 16.89 16.34 16.60 4,201,482 +0.34(+2.07%)
Nov 17, 2020 15.74 16.36 15.63 16.26 3,456,895 +0.25(+1.58%)
Nov 16, 2020 16.29 16.29 15.64 16.01 4,448,784 +0.67(+4.38%)
Nov 13, 2020 15.13 15.47 14.99 15.34 5,721,324 +0.15(+0.96%)
Nov 12, 2020 16.04 16.05 15.05 15.19 5,671,168 -1.17(-7.15%)
Nov 11, 2020 16.05 16.58 15.96 16.36 5,709,759 +0.46(+2.88%)
Nov 10, 2020 15.49 15.94 15.16 15.91 5,970,291 +0.61(+4.00%)
Nov 09, 2020 13.91 15.47 13.73 15.29 10,019,716 +2.77(+22.09%)
Nov 06, 2020 12.86 12.95 12.50 12.53 2,869,820 -0.31(-2.38%)
Nov 05, 2020 13.07 13.21 12.82 12.83 6,028,603 +0.03(+0.24%)
Nov 04, 2020 12.74 13.02 12.44 12.80 3,462,842 +0.05(+0.42%)
Nov 03, 2020 12.67 12.98 12.61 12.75 3,181,901 +0.37(+3.03%)
Nov 02, 2020 12.40 12.57 12.14 12.37 4,029,465 +0.18(+1.50%)
Oct 30, 2020 11.97 12.20 11.77 12.19 4,026,567 +0.21(+1.79%)
Oct 29, 2020 11.79 12.03 11.59 11.98 3,990,951 -0.07(-0.57%)
Oct 28, 2020 12.05 12.34 11.95 12.05 3,205,906 -0.49(-3.90%)
Oct 27, 2020 12.42 12.68 12.36 12.53 3,330,375 +0.08(+0.61%)
Oct 26, 2020 12.82 12.84 12.39 12.46 4,012,129 -0.59(-4.51%)
Oct 23, 2020 13.26 13.26 12.84 13.05 3,874,663 -0.05(-0.35%)
Oct 22, 2020 12.95 13.21 12.83 13.09 3,968,464 +0.15(+1.12%)
Oct 21, 2020 13.21 13.35 12.93 12.95 2,843,793 -0.37(-2.76%)
Oct 20, 2020 13.40 13.60 13.08 13.31 3,925,000 +0.00(+0.00%)
Oct 19, 2020 13.55 13.68 13.28 13.31 3,190,831 -0.14(-1.02%)
Oct 16, 2020 13.68 13.82 13.39 13.45 2,674,085 -0.28(-2.00%)
Oct 15, 2020 13.47 13.81 13.27 13.73 3,979,774 -0.05(-0.33%)
Oct 14, 2020 13.71 14.27 13.67 13.77 4,598,395 +0.14(+1.01%)
Oct 13, 2020 13.62 13.83 13.57 13.64 4,025,146 -0.12(-0.89%)
Oct 12, 2020 13.67 13.87 13.51 13.76 2,577,719 +0.09(+0.67%)
Oct 09, 2020 13.83 13.84 13.34 13.67 6,885,136 -0.07(-0.50%)
Oct 08, 2020 12.96 13.89 12.92 13.73 6,743,732 +0.92(+7.16%)
Oct 07, 2020 12.48 12.91 12.39 12.82 3,598,707 +0.40(+3.20%)
Oct 06, 2020 12.53 12.79 12.22 12.42 5,564,433 +0.09(+0.74%)
Oct 05, 2020 12.18 12.34 11.98 12.33 3,691,553 +0.37(+3.13%)
Oct 02, 2020 11.46 12.17 11.35 11.95 4,842,610 +0.08(+0.64%)
Oct 01, 2020 12.11 12.32 11.79 11.88 4,980,718 -0.36(-2.94%)
Sep 30, 2020 12.32 12.54 12.21 12.24 4,158,548 -0.03(-0.25%)
Sep 29, 2020 12.66 12.70 12.11 12.27 4,465,601 -0.51(-4.01%)
Sep 28, 2020 12.61 12.88 12.60 12.78 2,600,823 +0.44(+3.53%)
Sep 25, 2020 12.47 12.59 12.24 12.34 3,266,655 -0.28(-2.18%)
Sep 24, 2020 12.36 12.85 12.21 12.62 3,708,690 +0.08(+0.67%)
Sep 23, 2020 13.03 13.22 12.51 12.53 3,622,830 -0.45(-3.47%)
Sep 22, 2020 12.78 13.14 12.75 12.99 3,452,926 +0.27(+2.10%)
Sep 21, 2020 13.07 13.07 12.48 12.72 4,809,265 -0.72(-5.35%)
Sep 18, 2020 13.68 13.69 13.37 13.44 3,610,630 -0.27(-1.95%)
Sep 17, 2020 13.74 13.81 13.44 13.70 11,257,281 -0.13(-0.97%)
Sep 16, 2020 13.45 14.08 13.31 13.84 14,464,665 +0.52(+3.87%)
Sep 15, 2020 13.65 13.89 13.30 13.32 3,211,955 -0.14(-1.05%)
Sep 14, 2020 13.46 13.52 13.14 13.46 2,847,733 +0.07(+0.56%)
Sep 11, 2020 13.55 13.75 13.30 13.39 2,933,304 -0.10(-0.77%)
Sep 10, 2020 13.76 13.93 13.36 13.49 3,858,040 -0.28(-2.01%)
Sep 09, 2020 13.49 13.82 13.39 13.77 3,229,023 +0.45(+3.36%)
Sep 08, 2020 14.29 14.48 13.30 13.32 6,419,623 -1.41(-9.58%)
Sep 04, 2020 14.79 14.82 14.29 14.73 6,063,188 +0.10(+0.71%)
Sep 03, 2020 14.70 15.25 14.62 14.63 5,006,804 -0.20(-1.36%)
Sep 02, 2020 14.91 15.05 14.73 14.83 4,553,093 -0.07(-0.45%)
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.