Chronicle Journal: Finance

Canadian Natural Resources Limited (NY: CNQ )

51.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.58 21.83 21.83 21.83 1,779,600 +0.01(+0.05%)
Dec 30, 2015 22.08 22.31 21.75 21.82 2,207,297 -0.70(-3.11%)
Dec 29, 2015 22.31 22.70 22.16 22.52 3,440,108 +0.63(+2.88%)
Dec 28, 2015 21.93 22.16 21.76 21.89 2,000,026 -0.54(-2.41%)
Dec 24, 2015 22.51 22.43 22.43 22.43 1,225,700 -0.02(-0.09%)
Dec 23, 2015 21.22 22.51 21.17 22.45 3,843,056 +1.66(+7.98%)
Dec 22, 2015 20.67 20.94 20.50 20.79 2,721,642 +0.14(+0.68%)
Dec 21, 2015 20.89 21.14 20.45 20.65 3,744,251 -0.24(-1.15%)
Dec 18, 2015 20.18 20.93 20.13 20.89 8,543,738 +0.65(+3.21%)
Dec 17, 2015 20.92 20.96 19.84 20.24 5,803,763 -0.80(-3.80%)
Dec 16, 2015 21.32 21.39 20.66 21.04 8,492,729 -0.55(-2.55%)
Dec 15, 2015 21.21 21.73 21.21 21.59 5,014,564 +0.63(+3.01%)
Dec 14, 2015 20.87 21.19 20.54 20.96 4,121,276 -0.14(-0.66%)
Dec 11, 2015 21.39 21.48 21.05 21.10 3,342,796 -0.87(-3.96%)
Dec 10, 2015 21.16 22.05 21.10 21.97 4,111,451 +0.62(+2.90%)
Dec 09, 2015 21.30 21.94 21.11 21.35 3,420,852 +0.11(+0.52%)
Dec 08, 2015 20.73 21.53 20.55 21.24 3,943,120 -0.10(-0.47%)
Dec 07, 2015 22.20 22.24 21.09 21.34 4,543,748 -1.60(-6.97%)
Dec 04, 2015 22.61 23.09 22.37 22.94 4,389,709 -0.16(-0.69%)
Dec 03, 2015 23.47 23.51 22.89 23.10 4,178,294 -0.11(-0.47%)
Dec 02, 2015 23.88 24.09 23.11 23.21 3,983,090 -0.99(-4.09%)
Dec 01, 2015 24.18 24.39 24.05 24.20 3,227,804 +0.00(+0.00%)
Nov 30, 2015 23.87 24.45 23.80 24.20 2,789,274 +0.05(+0.21%)
Nov 27, 2015 24.31 24.49 24.01 24.15 956,581 -0.47(-1.91%)
Nov 25, 2015 24.87 24.62 24.62 24.62 1,840,700 -0.37(-1.48%)
Nov 24, 2015 24.91 25.45 24.79 24.99 3,847,700 +0.32(+1.30%)
Nov 23, 2015 24.60 25.06 24.32 24.67 3,139,301 -0.02(-0.08%)
Nov 20, 2015 24.81 25.12 24.64 24.69 4,082,441 -0.14(-0.56%)
Nov 19, 2015 24.71 25.11 24.46 24.83 3,051,621 -0.08(-0.32%)
Nov 18, 2015 25.03 25.18 24.40 24.91 3,752,724 +0.08(+0.32%)
Nov 17, 2015 24.84 25.25 24.45 24.83 3,544,969 -0.08(-0.32%)
Nov 16, 2015 23.66 24.97 23.54 24.91 4,209,855 +1.22(+5.15%)
Nov 13, 2015 23.25 23.84 22.98 23.69 4,443,070 +0.27(+1.15%)
Nov 12, 2015 23.27 23.75 23.07 23.42 3,374,576 -0.50(-2.09%)
Nov 11, 2015 24.40 24.46 23.70 23.92 3,477,690 -0.57(-2.33%)
Nov 10, 2015 24.64 25.00 24.23 24.49 4,399,760 -0.34(-1.37%)
Nov 09, 2015 25.65 25.67 24.71 24.83 4,814,822 -0.47(-1.86%)
Nov 06, 2015 25.23 25.50 24.76 25.30 5,105,868 -0.30(-1.17%)
Nov 05, 2015 24.43 26.24 24.11 25.60 6,754,479 +1.33(+5.48%)
Nov 04, 2015 24.44 24.58 23.74 24.27 4,688,729 -0.18(-0.74%)
Nov 03, 2015 23.99 24.67 23.93 24.45 4,673,112 +0.65(+2.73%)
Nov 02, 2015 23.01 23.98 22.84 23.80 2,907,107 +0.58(+2.50%)
Oct 30, 2015 23.20 23.58 23.00 23.22 4,669,485 +0.17(+0.74%)
Oct 29, 2015 23.19 23.86 22.99 23.05 3,108,217 -0.18(-0.77%)
Oct 28, 2015 22.55 23.53 22.26 23.23 3,862,287 +0.95(+4.26%)
Oct 27, 2015 22.48 22.53 22.11 22.28 4,393,603 -0.74(-3.21%)
Oct 26, 2015 23.66 23.69 22.98 23.02 3,430,301 -0.57(-2.42%)
Oct 23, 2015 23.52 23.69 23.16 23.59 2,868,914 -0.18(-0.76%)
Oct 22, 2015 23.35 24.00 23.35 23.77 3,251,225 +0.56(+2.41%)
Oct 21, 2015 23.85 23.85 23.05 23.21 3,864,823 -0.77(-3.21%)
Oct 20, 2015 23.36 24.26 23.19 23.98 4,413,944 +0.70(+3.01%)
Oct 19, 2015 23.64 23.77 23.06 23.28 2,883,833 -0.74(-3.08%)
Oct 16, 2015 24.02 24.21 23.62 24.02 4,241,303 +0.16(+0.67%)
Oct 15, 2015 23.79 24.01 23.07 23.86 4,267,868 -0.15(-0.62%)
Oct 14, 2015 23.38 24.10 23.38 24.01 3,208,523 +0.54(+2.30%)
Oct 13, 2015 23.43 24.29 23.20 23.47 5,389,850 -0.66(-2.74%)
Oct 12, 2015 24.84 24.86 23.71 24.13 3,200,662 -0.63(-2.54%)
Oct 09, 2015 24.86 25.18 24.64 24.76 7,913,433 +0.06(+0.24%)
Oct 08, 2015 23.84 24.78 23.60 24.70 4,621,947 +0.82(+3.43%)
Oct 07, 2015 23.16 23.90 23.03 23.88 11,006,729 +1.19(+5.24%)
Oct 06, 2015 21.64 22.74 21.54 22.69 8,422,224 +1.14(+5.29%)
Oct 05, 2015 20.55 21.73 20.43 21.55 7,736,425 +1.75(+8.84%)
Oct 02, 2015 19.23 19.96 19.12 19.80 8,265,696 +0.44(+2.27%)
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.