Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.49 +0.80 (+2.37%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 54.21 54.90 52.93 53.54 2,927,142 +0.24(+0.45%)
Nov 29, 2022 53.61 53.88 52.56 53.30 1,943,777 +0.36(+0.68%)
Nov 28, 2022 52.68 53.72 52.17 52.94 1,729,263 -1.00(-1.85%)
Nov 25, 2022 54.06 54.40 53.74 53.94 814,721 +0.17(+0.32%)
Nov 23, 2022 53.65 54.36 53.54 53.77 1,606,056 -0.73(-1.33%)
Nov 22, 2022 54.23 54.67 53.64 54.49 1,679,536 +1.21(+2.27%)
Nov 21, 2022 52.64 53.30 51.04 53.28 2,489,679 -0.26(-0.49%)
Nov 18, 2022 52.65 53.68 52.22 53.54 1,861,443 -0.34(-0.63%)
Nov 17, 2022 53.53 54.17 52.78 53.88 1,684,305 -0.57(-1.05%)
Nov 16, 2022 55.63 55.68 54.32 54.46 1,430,780 -1.43(-2.57%)
Nov 15, 2022 55.06 56.06 54.55 55.89 1,460,290 +1.31(+2.40%)
Nov 14, 2022 55.07 55.88 54.57 54.58 1,338,753 -0.93(-1.68%)
Nov 11, 2022 55.71 56.10 55.25 55.52 2,141,848 +0.88(+1.61%)
Nov 10, 2022 53.87 54.82 53.71 54.64 2,533,026 +1.89(+3.59%)
Nov 09, 2022 53.80 54.06 52.51 52.75 2,817,859 -1.74(-3.19%)
Nov 08, 2022 54.85 55.12 53.93 54.49 2,319,344 -0.37(-0.67%)
Nov 07, 2022 55.12 55.55 54.34 54.85 2,342,580 +0.01(+0.02%)
Nov 04, 2022 55.50 55.82 54.08 54.84 2,656,314 +1.04(+1.93%)
Nov 03, 2022 52.91 54.42 52.52 53.80 2,706,586 +0.10(+0.18%)
Nov 02, 2022 54.04 53.71 2,144,555 -0.41(-0.76%)
Nov 01, 2022 54.76 54.91 53.92 54.12 1,584,682 +0.38(+0.70%)
Oct 31, 2022 52.95 54.41 52.86 53.74 1,889,180 +0.09(+0.17%)
Oct 28, 2022 53.97 54.23 52.64 53.65 1,874,091 -0.20(-0.37%)
Oct 27, 2022 54.57 55.14 53.64 53.85 2,030,853 -0.06(-0.12%)
Oct 26, 2022 53.50 54.75 53.44 53.91 2,079,292 +0.67(+1.26%)
Oct 25, 2022 52.65 53.36 52.35 53.24 1,760,779 +0.67(+1.28%)
Oct 24, 2022 52.22 53.16 51.90 52.57 2,311,320 -0.02(-0.03%)
Oct 21, 2022 50.94 52.78 50.79 52.58 3,151,523 +1.78(+3.49%)
Oct 20, 2022 50.26 51.73 50.16 50.81 3,759,125 +1.20(+2.42%)
Oct 19, 2022 48.00 49.72 47.98 49.61 2,362,857 +1.92(+4.02%)
Oct 18, 2022 48.58 48.77 46.56 47.69 2,179,974 -0.30(-0.64%)
Oct 17, 2022 48.56 49.47 47.97 47.99 1,939,879 +0.54(+1.13%)
Oct 14, 2022 48.33 49.09 47.42 47.46 3,129,953 -1.52(-3.11%)
Oct 13, 2022 46.07 49.20 46.07 48.98 3,039,434 +1.97(+4.20%)
Oct 12, 2022 47.12 47.72 45.98 47.01 2,821,778 -0.32(-0.68%)
Oct 11, 2022 47.09 48.46 46.79 47.33 3,099,198 -0.82(-1.71%)
Oct 10, 2022 49.21 50.14 47.76 48.16 1,520,596 -1.04(-2.11%)
Oct 07, 2022 48.72 49.67 48.35 49.20 3,344,949 +0.77(+1.59%)
Oct 06, 2022 47.83 48.94 47.62 48.42 2,705,668 +0.20(+0.41%)
Oct 05, 2022 47.70 48.69 46.50 48.23 3,091,090 +0.22(+0.47%)
Oct 04, 2022 46.12 48.04 45.82 48.00 3,263,385 +3.03(+6.74%)
Oct 03, 2022 43.62 45.21 43.42 44.97 2,983,677 +3.22(+7.71%)
Sep 30, 2022 41.54 42.55 41.08 41.75 2,321,017 -0.14(-0.34%)
Sep 29, 2022 41.56 42.03 40.59 41.90 2,573,134 +0.14(+0.34%)
Sep 28, 2022 40.88 42.07 40.59 41.75 5,632,166 +1.18(+2.92%)
Sep 27, 2022 40.97 41.38 40.14 40.57 4,773,898 +0.42(+1.05%)
Sep 26, 2022 41.72 42.37 39.85 40.15 4,099,788 -1.90(-4.52%)
Sep 23, 2022 43.48 43.66 41.90 42.05 3,659,113 -3.47(-7.62%)
Sep 22, 2022 47.20 47.33 45.49 45.52 2,961,469 -0.82(-1.78%)
Sep 21, 2022 48.66 48.75 46.32 46.34 2,487,800 -1.36(-2.86%)
Sep 20, 2022 47.90 48.11 46.80 47.71 1,842,001 -0.62(-1.28%)
Sep 19, 2022 46.69 48.45 46.59 48.33 1,921,484 -0.01(-0.02%)
Sep 16, 2022 48.14 48.39 47.06 48.33 2,851,049 -0.17(-0.35%)
Sep 15, 2022 48.73 49.53 48.14 48.51 6,253,661 -1.13(-2.28%)
Sep 14, 2022 48.99 50.31 48.90 49.63 5,023,443 +1.15(+2.37%)
Sep 13, 2022 48.94 49.95 48.40 48.48 2,222,407 -1.28(-2.58%)
Sep 12, 2022 49.74 50.74 49.51 49.77 2,412,739 +0.94(+1.92%)
Sep 09, 2022 48.21 49.19 48.10 48.83 1,887,719 +1.83(+3.90%)
Sep 08, 2022 46.65 47.18 46.02 47.00 2,423,386 +0.51(+1.10%)
Sep 07, 2022 46.15 47.07 46.07 46.49 1,894,514 -1.09(-2.29%)
Sep 06, 2022 49.17 49.33 47.44 47.57 2,544,153 -1.10(-2.25%)
Sep 02, 2022 49.03 49.45 48.34 48.67 1,774,674 +0.96(+2.02%)
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.