Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.54 18.95 18.18 18.52 7,602,738 -0.48(-2.53%)
Nov 29, 2021 19.22 19.27 18.69 19.00 6,758,565 +0.42(+2.25%)
Nov 26, 2021 18.71 19.03 18.27 18.58 9,250,786 -1.12(-5.69%)
Nov 24, 2021 19.14 19.74 19.06 19.70 5,829,522 +0.47(+2.45%)
Nov 23, 2021 18.78 19.25 18.67 19.23 6,435,192 +0.75(+4.08%)
Nov 22, 2021 17.96 18.67 17.81 18.48 8,169,412 +0.17(+0.92%)
Nov 19, 2021 18.58 18.70 18.08 18.31 7,260,121 -0.79(-4.13%)
Nov 18, 2021 18.80 19.17 19.08 19.10 5,273,699 +0.37(+1.96%)
Nov 17, 2021 18.78 19.23 18.70 18.73 5,777,893 -0.22(-1.17%)
Nov 16, 2021 19.03 19.23 18.90 18.96 4,404,110 +0.02(+0.10%)
Nov 15, 2021 18.71 19.00 18.54 18.94 6,617,618 +0.13(+0.70%)
Nov 12, 2021 18.79 18.89 18.70 18.81 5,539,544 -0.13(-0.67%)
Nov 11, 2021 19.27 19.33 18.92 18.93 4,313,929 -0.32(-1.65%)
Nov 10, 2021 19.69 19.25 7,129,743 -0.53(-2.66%)
Nov 09, 2021 19.74 19.96 19.51 19.78 7,224,824 +0.01(+0.07%)
Nov 08, 2021 19.78 20.11 19.69 19.76 17,018,960 -0.00(-0.02%)
Nov 05, 2021 19.62 20.01 19.20 19.77 14,427,962 +0.58(+3.00%)
Nov 04, 2021 19.79 19.79 18.78 19.19 6,964,610 -0.08(-0.40%)
Nov 03, 2021 19.06 19.43 18.96 19.27 5,448,972 -0.15(-0.79%)
Nov 02, 2021 19.51 19.60 19.28 19.42 4,027,437 -0.20(-0.99%)
Nov 01, 2021 19.47 19.80 19.34 19.62 5,300,049 +0.33(+1.72%)
Oct 29, 2021 19.32 19.37 18.99 19.29 4,296,767 -0.19(-0.98%)
Oct 28, 2021 18.80 19.50 18.62 19.48 11,304,420 +0.57(+3.02%)
Oct 27, 2021 18.91 19.36 18.76 18.91 4,330,645 -0.34(-1.77%)
Oct 26, 2021 19.41 19.25 4,048,996 -0.12(-0.63%)
Oct 25, 2021 19.67 19.79 19.30 19.37 4,155,911 -0.02(-0.09%)
Oct 22, 2021 19.30 19.54 19.25 19.39 3,480,787 +0.18(+0.94%)
Oct 21, 2021 19.30 19.42 19.01 19.20 4,750,412 -0.22(-1.12%)
Oct 20, 2021 19.27 19.54 19.22 19.42 3,908,928 +0.05(+0.23%)
Oct 19, 2021 19.27 19.45 19.21 19.38 4,973,205 +0.14(+0.71%)
Oct 18, 2021 19.45 19.66 19.07 19.24 5,587,184 +0.03(+0.14%)
Oct 15, 2021 19.07 19.35 19.06 19.21 5,239,429 +0.32(+1.70%)
Oct 14, 2021 18.57 18.95 18.55 18.89 6,088,962 +0.64(+3.50%)
Oct 13, 2021 18.03 18.31 17.92 18.25 4,499,690 +0.09(+0.50%)
Oct 12, 2021 18.20 18.42 18.10 18.16 6,540,758 -0.08(-0.45%)
Oct 11, 2021 18.45 18.83 18.24 18.24 6,051,406 +0.20(+1.13%)
Oct 08, 2021 17.81 18.12 17.78 18.04 5,443,385 +0.38(+2.16%)
Oct 07, 2021 17.37 17.92 17.32 17.66 5,537,893 +0.27(+1.57%)
Oct 06, 2021 17.36 17.53 17.07 17.39 14,367,754 -0.33(-1.87%)
Oct 05, 2021 17.47 17.83 17.34 17.72 8,779,007 +0.42(+2.44%)
Oct 04, 2021 16.90 17.51 16.90 17.29 8,866,229 +0.60(+3.59%)
Oct 01, 2021 16.60 16.79 16.50 16.70 6,394,074 +0.12(+0.71%)
Sep 30, 2021 16.47 16.84 16.27 16.58 10,942,528 +0.11(+0.69%)
Sep 29, 2021 16.26 16.57 16.09 16.46 4,471,532 +0.14(+0.86%)
Sep 28, 2021 16.51 16.60 16.12 16.32 8,837,606 -0.00(-0.03%)
Sep 27, 2021 16.30 16.59 16.13 16.33 6,024,023 +0.34(+2.16%)
Sep 24, 2021 15.77 16.06 15.68 15.98 4,799,258 +0.10(+0.60%)
Sep 23, 2021 15.55 15.91 15.47 15.89 6,496,191 +0.52(+3.40%)
Sep 22, 2021 15.00 15.58 15.00 15.37 6,989,900 +0.60(+4.06%)
Sep 21, 2021 14.75 14.87 14.49 14.77 7,532,492 +0.17(+1.18%)
Sep 20, 2021 14.69 14.82 14.39 14.60 6,589,015 -0.53(-3.51%)
Sep 17, 2021 15.44 15.62 15.11 15.13 6,188,736 -0.57(-3.61%)
Sep 16, 2021 15.78 15.94 15.64 15.69 14,348,808 -0.27(-1.67%)
Sep 15, 2021 15.60 16.05 15.60 15.96 16,413,418 +0.60(+3.94%)
Sep 14, 2021 15.79 15.87 15.20 15.36 6,234,835 -0.30(-1.93%)
Sep 13, 2021 15.39 15.71 15.35 15.66 5,022,065 +0.56(+3.74%)
Sep 10, 2021 15.41 15.61 15.09 15.09 3,966,067 -0.08(-0.51%)
Sep 09, 2021 15.13 15.42 15.00 15.17 5,158,272 -0.04(-0.24%)
Sep 08, 2021 15.55 15.66 15.20 15.21 4,073,181 -0.28(-1.84%)
Sep 07, 2021 15.71 15.75 15.47 15.49 4,416,729 -0.30(-1.91%)
Sep 03, 2021 15.82 15.84 15.66 15.79 5,104,988 +0.02(+0.11%)
Sep 02, 2021 15.21 15.84 15.16 15.78 11,041,059 +0.75(+5.02%)
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.