Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 +0.10 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.23 18.26 17.46 17.47 4,236,722 -0.90(-4.91%)
Nov 27, 2020 18.05 18.58 17.89 18.37 1,907,093 +0.27(+1.48%)
Nov 25, 2020 18.09 18.46 18.00 18.10 3,837,595 -0.20(-1.09%)
Nov 24, 2020 17.90 18.75 17.73 18.30 5,650,104 +0.86(+4.96%)
Nov 23, 2020 16.85 17.47 16.80 17.43 4,748,844 +0.83(+5.02%)
Nov 20, 2020 16.29 16.65 16.19 16.60 3,054,775 +0.72(+4.53%)
Nov 19, 2020 16.41 16.52 15.98 15.88 5,011,447 -0.73(-4.37%)
Nov 18, 2020 16.41 16.90 16.35 16.61 4,199,433 +0.34(+2.07%)
Nov 17, 2020 15.75 16.36 15.64 16.27 3,455,209 +0.25(+1.57%)
Nov 16, 2020 16.30 16.30 15.65 16.02 4,446,615 +0.67(+4.38%)
Nov 13, 2020 15.14 15.48 15.00 15.35 5,718,534 +0.15(+0.96%)
Nov 12, 2020 16.05 16.06 15.06 15.20 5,668,402 -1.17(-7.15%)
Nov 11, 2020 16.06 16.59 15.97 16.37 5,706,975 +0.46(+2.88%)
Nov 10, 2020 15.50 15.94 15.16 15.91 5,967,379 +0.61(+4.00%)
Nov 09, 2020 13.92 15.47 13.73 15.30 10,014,830 +2.77(+22.09%)
Nov 06, 2020 12.87 12.96 12.51 12.53 2,868,421 -0.31(-2.38%)
Nov 05, 2020 13.08 13.22 12.82 12.84 6,025,663 +0.03(+0.24%)
Nov 04, 2020 12.75 13.02 12.44 12.81 3,461,154 +0.05(+0.42%)
Nov 03, 2020 12.68 12.98 12.61 12.75 3,180,350 +0.37(+3.03%)
Nov 02, 2020 12.41 12.58 12.15 12.38 4,027,500 +0.18(+1.50%)
Oct 30, 2020 11.97 12.20 11.78 12.20 4,024,604 +0.21(+1.79%)
Oct 29, 2020 11.79 12.04 11.60 11.98 3,989,005 -0.07(-0.57%)
Oct 28, 2020 12.05 12.35 11.96 12.05 3,204,343 -0.49(-3.90%)
Oct 27, 2020 12.43 12.69 12.36 12.54 3,328,751 +0.08(+0.61%)
Oct 26, 2020 12.82 12.85 12.40 12.46 4,010,173 -0.59(-4.51%)
Oct 23, 2020 13.27 13.27 12.85 13.05 3,872,774 -0.05(-0.35%)
Oct 22, 2020 12.95 13.22 12.84 13.10 3,966,529 +0.15(+1.12%)
Oct 21, 2020 13.22 13.36 12.94 12.95 2,842,406 -0.37(-2.76%)
Oct 20, 2020 13.40 13.60 13.08 13.32 3,923,086 +0.00(+0.00%)
Oct 19, 2020 13.56 13.68 13.29 13.32 3,189,275 -0.14(-1.02%)
Oct 16, 2020 13.69 13.83 13.39 13.46 2,672,781 -0.28(-2.00%)
Oct 15, 2020 13.47 13.82 13.27 13.73 3,977,833 -0.05(-0.33%)
Oct 14, 2020 13.72 14.28 13.68 13.78 4,596,152 +0.14(+1.01%)
Oct 13, 2020 13.63 13.83 13.58 13.64 4,023,183 -0.12(-0.89%)
Oct 12, 2020 13.67 13.88 13.51 13.76 2,576,462 +0.09(+0.67%)
Oct 09, 2020 13.84 13.85 13.34 13.67 6,881,778 -0.07(-0.50%)
Oct 08, 2020 12.97 13.90 12.93 13.74 6,740,443 +0.92(+7.16%)
Oct 07, 2020 12.49 12.92 12.40 12.82 3,596,952 +0.40(+3.20%)
Oct 06, 2020 12.54 12.79 12.23 12.43 5,561,720 +0.09(+0.74%)
Oct 05, 2020 12.19 12.35 11.99 12.33 3,689,753 +0.37(+3.13%)
Oct 02, 2020 11.46 12.17 11.36 11.96 4,840,248 +0.08(+0.64%)
Oct 01, 2020 12.12 12.33 11.80 11.88 4,978,289 -0.36(-2.94%)
Sep 30, 2020 12.33 12.55 12.22 12.24 4,156,520 -0.03(-0.25%)
Sep 29, 2020 12.67 12.71 12.12 12.27 4,463,424 -0.51(-4.01%)
Sep 28, 2020 12.62 12.88 12.60 12.79 2,599,555 +0.44(+3.53%)
Sep 25, 2020 12.47 12.59 12.24 12.35 3,265,062 -0.28(-2.18%)
Sep 24, 2020 12.36 12.85 12.21 12.62 3,706,882 +0.08(+0.67%)
Sep 23, 2020 13.04 13.23 12.52 12.54 3,621,063 -0.45(-3.47%)
Sep 22, 2020 12.79 13.15 12.75 12.99 3,451,242 +0.27(+2.10%)
Sep 21, 2020 13.08 13.08 12.49 12.72 4,806,920 -0.72(-5.35%)
Sep 18, 2020 13.69 13.70 13.37 13.44 3,608,870 -0.27(-1.95%)
Sep 17, 2020 13.75 13.82 13.45 13.71 11,251,791 -0.13(-0.97%)
Sep 16, 2020 13.46 14.09 13.31 13.84 14,457,613 +0.52(+3.87%)
Sep 15, 2020 13.66 13.90 13.31 13.33 3,210,389 -0.14(-1.05%)
Sep 14, 2020 13.46 13.52 13.14 13.47 2,846,344 +0.07(+0.56%)
Sep 11, 2020 13.56 13.75 13.30 13.40 2,931,874 -0.10(-0.77%)
Sep 10, 2020 13.76 13.94 13.37 13.50 3,856,159 -0.28(-2.01%)
Sep 09, 2020 13.49 13.82 13.40 13.78 3,227,449 +0.45(+3.36%)
Sep 08, 2020 14.30 14.49 13.31 13.33 6,416,493 -1.41(-9.58%)
Sep 04, 2020 14.79 14.82 14.29 14.74 6,060,233 +0.10(+0.71%)
Sep 03, 2020 14.70 15.26 14.63 14.64 5,004,363 -0.20(-1.36%)
Sep 02, 2020 14.92 15.06 14.74 14.84 4,550,873 -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.