Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.48 -0.50 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 35.20 35.20 34.45 34.48 3,867,488 -0.50(-1.43%)
Jun 20, 2024 34.65 35.37 34.46 34.98 4,219,684 +0.54(+1.57%)
Jun 18, 2024 33.91 35.11 33.81 34.44 7,181,961 +0.75(+2.23%)
Jun 17, 2024 33.51 33.76 33.04 33.69 5,468,020 +0.24(+0.73%)
Jun 14, 2024 33.57 33.61 32.97 33.45 7,713,084 -0.13(-0.38%)
Jun 13, 2024 34.56 34.78 33.44 33.57 9,397,279 -1.25(-3.59%)
Jun 12, 2024 35.81 36.01 34.72 34.82 7,781,343 -0.18(-0.51%)
Jun 11, 2024 34.80 35.20 34.19 35.00 6,009,333 -34.81(-49.87%)
Jun 10, 2024 69.84 70.38 69.61 69.81 1,553,556 +0.55(+0.80%)
Jun 07, 2024 70.14 70.45 69.14 69.26 2,430,241 -1.42(-2.01%)
Jun 06, 2024 70.85 71.08 70.34 70.68 2,394,283 +0.19(+0.27%)
Jun 05, 2024 70.92 71.78 70.41 70.49 1,259,178 -0.12(-0.17%)
Jun 04, 2024 71.10 71.21 69.14 70.61 2,414,547 -1.51(-2.09%)
Jun 03, 2024 75.82 75.82 72.01 72.12 2,302,178 -3.52(-4.66%)
May 31, 2024 74.99 75.67 74.63 75.64 1,796,106 +1.03(+1.39%)
May 30, 2024 74.08 75.45 73.93 74.61 1,514,662 +0.64(+0.87%)
May 29, 2024 75.99 76.01 73.39 73.97 1,839,351 -2.30(-3.02%)
May 28, 2024 76.01 76.51 75.35 76.27 1,534,886 +0.85(+1.12%)
May 24, 2024 74.82 75.96 74.61 75.43 1,308,846 +1.22(+1.65%)
May 23, 2024 75.21 75.73 73.80 74.21 1,893,087 -0.05(-0.07%)
May 22, 2024 75.40 75.46 73.41 74.25 2,569,818 -1.69(-2.23%)
May 21, 2024 75.73 76.41 75.20 75.95 1,884,247 -0.12(-0.16%)
May 20, 2024 75.98 76.42 75.81 76.07 770,453 +0.19(+0.25%)
May 17, 2024 75.06 76.00 74.71 75.88 1,373,570 +1.28(+1.72%)
May 16, 2024 75.16 75.27 74.31 74.60 1,131,820 -0.26(-0.34%)
May 15, 2024 74.52 75.06 73.40 74.86 1,265,528 +0.16(+0.21%)
May 14, 2024 75.32 75.64 74.37 74.70 2,466,289 -0.53(-0.71%)
May 13, 2024 75.96 76.10 75.07 75.23 1,444,805 -0.11(-0.14%)
May 10, 2024 76.86 77.19 75.30 75.34 2,452,852 -0.99(-1.30%)
May 09, 2024 76.16 76.84 76.01 76.33 3,219,390 +0.42(+0.56%)
May 08, 2024 74.55 76.02 74.48 75.91 1,648,075 +0.65(+0.86%)
May 07, 2024 74.78 75.82 74.57 75.26 1,851,363 +0.46(+0.62%)
May 06, 2024 74.22 75.33 74.14 74.80 1,487,656 +1.30(+1.77%)
May 03, 2024 74.57 74.65 73.04 73.50 2,795,848 -0.21(-0.28%)
May 02, 2024 73.18 74.66 72.22 73.70 2,761,312 -0.09(-0.12%)
May 01, 2024 74.58 74.88 73.50 73.79 3,273,692 -0.86(-1.15%)
Apr 30, 2024 76.49 76.49 74.55 74.65 2,355,319 -2.34(-3.04%)
Apr 29, 2024 77.00 77.11 76.17 76.99 1,634,010 +0.23(+0.29%)
Apr 26, 2024 76.79 77.02 75.76 76.77 1,624,491 +0.62(+0.81%)
Apr 25, 2024 75.32 76.56 74.78 76.14 2,764,052 +0.42(+0.56%)
Apr 24, 2024 75.93 76.05 75.24 75.72 3,145,075 -0.16(-0.21%)
Apr 23, 2024 75.17 76.01 74.56 75.88 3,475,074 +0.30(+0.39%)
Apr 22, 2024 75.15 76.35 74.68 75.58 4,355,046 +0.22(+0.29%)
Apr 19, 2024 75.56 76.35 75.32 75.37 3,835,192 -0.28(-0.36%)
Apr 18, 2024 76.13 76.50 74.89 75.64 2,115,962 -0.38(-0.51%)
Apr 17, 2024 76.14 77.52 75.49 76.03 4,252,841 -0.17(-0.22%)
Apr 16, 2024 75.75 77.08 75.49 76.19 5,871,017 -0.15(-0.19%)
Apr 15, 2024 78.22 78.35 75.92 76.34 6,086,325 -1.66(-2.13%)
Apr 12, 2024 80.35 80.74 77.43 78.01 6,286,202 -2.35(-2.93%)
Apr 11, 2024 81.30 81.30 78.57 80.36 12,931,665 -0.69(-0.85%)
Apr 10, 2024 80.12 81.23 79.78 81.05 3,773,434 +0.52(+0.65%)
Apr 09, 2024 79.88 80.65 79.17 80.53 4,145,037 +0.95(+1.20%)
Apr 08, 2024 79.93 79.99 78.45 79.57 4,798,904 -0.35(-0.44%)
Apr 05, 2024 78.69 79.95 77.61 79.93 4,265,326 +1.06(+1.35%)
Apr 04, 2024 78.55 78.86 77.90 78.86 4,439,139 +0.71(+0.91%)
Apr 03, 2024 77.06 78.49 77.04 78.15 1,848,070 +1.18(+1.53%)
Apr 02, 2024 76.51 77.21 75.66 76.97 2,250,997 +1.06(+1.40%)
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.