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 (%)
Dec 30, 2022 26.59 26.89 26.51 26.67 2,801,441 -0.12(-0.43%)
Dec 29, 2022 26.02 26.84 26.02 26.78 3,982,385 +0.65(+2.50%)
Dec 28, 2022 26.86 26.98 26.03 26.13 3,149,953 -1.06(-3.89%)
Dec 27, 2022 27.04 27.39 26.79 27.19 3,344,178 +0.37(+1.40%)
Dec 23, 2022 25.90 26.81 25.90 26.81 3,036,087 +1.20(+4.67%)
Dec 22, 2022 26.41 26.43 25.34 25.62 3,462,505 -0.81(-3.05%)
Dec 21, 2022 26.34 26.45 25.99 26.42 2,901,045 +0.55(+2.13%)
Dec 20, 2022 25.58 25.96 25.44 25.87 2,860,384 +0.34(+1.32%)
Dec 19, 2022 25.50 25.61 25.12 25.54 5,370,401 +0.35(+1.39%)
Dec 16, 2022 25.60 25.77 25.08 25.19 42,355,036 -0.95(-3.62%)
Dec 15, 2022 26.32 26.41 25.57 26.13 13,067,135 -0.60(-2.26%)
Dec 14, 2022 27.18 27.25 26.53 26.73 10,083,431 -0.21(-0.80%)
Dec 13, 2022 26.93 27.39 26.86 26.95 4,017,058 +0.63(+2.40%)
Dec 12, 2022 26.30 26.69 26.05 26.32 3,760,747 +0.25(+0.97%)
Dec 09, 2022 26.28 26.48 26.06 26.07 3,935,105 -0.14(-0.53%)
Dec 08, 2022 26.73 27.09 26.07 26.20 3,718,314 -0.05(-0.18%)
Dec 07, 2022 26.48 26.81 26.08 26.25 3,641,235 -0.21(-0.81%)
Dec 06, 2022 27.10 27.55 26.43 26.47 4,549,995 -0.82(-2.99%)
Dec 05, 2022 28.97 29.26 27.16 27.28 5,404,326 -1.35(-4.72%)
Dec 02, 2022 28.32 29.01 28.32 28.64 3,365,867 +0.09(+0.32%)
Dec 01, 2022 28.80 29.22 28.45 28.54 4,257,940 +0.02(+0.08%)
Nov 30, 2022 28.87 29.24 28.20 28.52 5,495,280 +0.13(+0.45%)
Nov 29, 2022 28.55 28.70 28.00 28.39 3,649,157 +0.19(+0.68%)
Nov 28, 2022 28.06 28.62 27.79 28.20 3,246,438 -0.53(-1.85%)
Nov 25, 2022 28.80 28.97 28.63 28.73 1,529,520 +0.09(+0.32%)
Nov 23, 2022 28.58 28.96 28.52 28.64 3,015,135 -0.39(-1.33%)
Nov 22, 2022 28.89 29.12 28.57 29.03 3,153,083 +0.64(+2.27%)
Nov 21, 2022 28.04 28.39 27.19 28.38 4,674,008 -0.14(-0.49%)
Nov 18, 2022 28.04 28.59 27.81 28.52 3,494,587 -0.18(-0.63%)
Nov 17, 2022 28.51 28.86 28.11 28.70 3,162,037 -0.31(-1.05%)
Nov 16, 2022 29.63 29.66 28.94 29.01 2,686,079 -0.76(-2.57%)
Nov 15, 2022 29.33 29.86 29.06 29.77 2,741,480 +0.70(+2.40%)
Nov 14, 2022 29.33 29.76 29.07 29.07 2,513,312 -0.50(-1.68%)
Nov 11, 2022 29.68 29.88 29.43 29.57 4,021,005 +0.47(+1.61%)
Nov 10, 2022 28.69 29.20 28.61 29.10 4,755,385 +1.01(+3.59%)
Nov 09, 2022 28.65 28.80 27.97 28.10 5,290,116 -0.93(-3.19%)
Nov 08, 2022 29.22 29.36 28.73 29.02 4,354,228 -0.20(-0.67%)
Nov 07, 2022 29.36 29.59 28.94 29.22 4,397,850 +0.00(+0.02%)
Nov 04, 2022 29.56 29.73 28.81 29.21 4,986,840 +0.55(+1.93%)
Nov 03, 2022 28.18 28.99 27.98 28.66 5,081,219 +0.05(+0.18%)
Nov 02, 2022 28.78 28.61 4,026,087 -0.22(-0.76%)
Nov 01, 2022 29.17 29.25 28.72 28.83 2,975,008 +0.20(+0.70%)
Oct 31, 2022 28.21 28.98 28.16 28.63 3,546,658 +0.05(+0.17%)
Oct 28, 2022 28.75 28.89 28.04 28.58 3,518,332 -0.11(-0.37%)
Oct 27, 2022 29.07 29.37 28.57 28.68 3,812,629 -0.03(-0.12%)
Oct 26, 2022 28.50 29.16 28.46 28.72 3,903,565 +0.36(+1.26%)
Oct 25, 2022 28.04 28.42 27.89 28.36 3,305,605 +0.36(+1.28%)
Oct 24, 2022 27.81 28.32 27.65 28.00 4,339,165 -0.01(-0.03%)
Oct 21, 2022 27.14 28.11 27.05 28.01 5,916,522 +0.95(+3.49%)
Oct 20, 2022 26.77 27.56 26.72 27.06 7,057,206 +0.64(+2.42%)
Oct 19, 2022 25.57 26.48 25.56 26.42 4,435,917 +1.02(+4.02%)
Oct 18, 2022 25.88 25.98 24.80 25.40 4,092,581 -0.16(-0.64%)
Oct 17, 2022 25.87 26.35 25.55 25.56 3,641,838 +0.29(+1.13%)
Oct 14, 2022 25.74 26.15 25.26 25.28 5,876,028 -0.81(-3.11%)
Oct 13, 2022 24.54 26.21 24.54 26.09 5,706,092 +1.05(+4.20%)
Oct 12, 2022 25.10 25.42 24.49 25.04 5,297,474 -0.17(-0.68%)
Oct 11, 2022 25.08 25.81 24.92 25.21 5,818,289 -0.44(-1.71%)
Oct 10, 2022 26.21 26.71 25.44 25.65 2,854,697 -0.55(-2.11%)
Oct 07, 2022 25.95 26.46 25.76 26.20 6,279,652 +0.41(+1.59%)
Oct 06, 2022 25.48 26.07 25.36 25.79 5,079,495 +0.11(+0.41%)
Oct 05, 2022 25.41 25.94 24.77 25.69 5,803,069 +0.12(+0.47%)
Oct 04, 2022 24.57 25.59 24.41 25.57 6,126,527 +1.61(+6.74%)
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.