Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.71 24.93 24.50 24.76 2,897,743 +0.18(+0.72%)
Mar 30, 2021 24.33 24.79 24.29 24.59 2,629,698 +0.00(+0.00%)
Mar 29, 2021 24.67 24.83 24.33 24.59 3,311,522 -0.30(-1.19%)
Mar 26, 2021 25.02 25.07 24.47 24.88 4,688,709 +0.41(+1.67%)
Mar 25, 2021 23.74 24.48 23.54 24.47 6,403,474 +0.34(+1.40%)
Mar 24, 2021 23.57 24.69 23.57 24.14 6,250,952 +0.95(+4.12%)
Mar 23, 2021 23.11 23.43 22.86 23.18 7,504,738 -0.52(-2.20%)
Mar 22, 2021 23.95 24.18 23.59 23.70 5,593,559 -0.44(-1.83%)
Mar 19, 2021 23.74 24.34 23.50 24.14 6,282,072 +0.42(+1.76%)
Mar 18, 2021 24.69 25.02 23.66 23.73 8,851,091 -1.26(-5.04%)
Mar 17, 2021 24.34 25.22 24.32 24.99 3,016,756 +0.41(+1.67%)
Mar 16, 2021 25.41 25.46 24.49 24.58 3,754,826 -1.04(-4.04%)
Mar 15, 2021 25.36 25.66 25.12 25.61 3,211,147 +0.14(+0.56%)
Mar 12, 2021 25.37 25.53 25.22 25.47 8,232,930 +0.09(+0.37%)
Mar 11, 2021 25.30 25.79 25.14 25.37 3,319,696 +0.25(+1.01%)
Mar 10, 2021 24.20 25.15 24.12 25.12 3,564,129 +0.99(+4.09%)
Mar 09, 2021 24.18 24.54 23.94 24.13 5,272,398 +0.06(+0.26%)
Mar 08, 2021 24.58 24.68 23.99 24.07 5,911,604 -0.47(-1.93%)
Mar 05, 2021 24.55 25.22 24.05 24.54 8,834,537 +0.56(+2.34%)
Mar 04, 2021 23.75 24.46 23.26 23.98 9,407,709 +0.47(+2.02%)
Mar 03, 2021 22.76 23.72 22.74 23.51 5,979,446 +0.85(+3.73%)
Mar 02, 2021 22.45 23.00 22.34 22.66 4,121,196 +0.12(+0.53%)
Mar 01, 2021 22.02 22.61 21.90 22.54 4,832,882 +0.98(+4.54%)
Feb 26, 2021 21.89 22.17 21.34 21.57 4,723,387 -0.62(-2.81%)
Feb 25, 2021 23.17 23.34 22.18 22.19 4,856,324 -0.84(-3.64%)
Feb 24, 2021 22.92 23.82 22.36 23.03 6,368,098 +0.19(+0.83%)
Feb 23, 2021 22.85 22.91 21.87 22.84 4,337,834 +0.23(+1.01%)
Feb 22, 2021 22.05 22.96 22.00 22.61 3,557,605 +0.70(+3.21%)
Feb 19, 2021 21.84 22.19 21.75 21.90 3,316,304 +0.07(+0.33%)
Feb 18, 2021 21.95 22.09 21.58 21.83 3,578,893 -0.08(-0.36%)
Feb 17, 2021 21.74 21.97 21.47 21.91 3,545,459 +0.09(+0.43%)
Feb 16, 2021 21.64 22.02 21.51 21.82 6,134,949 +0.57(+2.68%)
Feb 12, 2021 20.59 21.27 20.52 21.25 3,207,600 +0.51(+2.44%)
Feb 11, 2021 20.49 20.94 20.49 20.74 2,972,704 +0.24(+1.16%)
Feb 10, 2021 20.31 20.69 20.21 20.51 4,182,658 +0.35(+1.72%)
Feb 09, 2021 20.25 20.36 19.88 20.16 2,922,971 -0.14(-0.70%)
Feb 08, 2021 20.12 20.42 19.91 20.30 4,754,405 +0.35(+1.74%)
Feb 05, 2021 19.88 20.02 19.64 19.95 5,268,047 +0.46(+2.35%)
Feb 04, 2021 19.43 19.56 18.92 19.49 5,178,754 +0.14(+0.73%)
Feb 03, 2021 18.80 19.42 18.76 19.35 3,531,028 +0.69(+3.68%)
Feb 02, 2021 18.69 18.99 18.41 18.66 3,714,257 +0.51(+2.83%)
Feb 01, 2021 18.08 18.33 17.78 18.15 3,261,988 +0.31(+1.73%)
Jan 29, 2021 18.09 18.57 17.70 17.84 5,624,405 -0.42(-2.29%)
Jan 28, 2021 18.27 18.45 17.91 18.26 5,907,416 +0.17(+0.92%)
Jan 27, 2021 18.48 18.95 18.06 18.10 4,765,852 -0.73(-3.86%)
Jan 26, 2021 19.54 19.66 18.79 18.82 3,631,543 -0.53(-2.74%)
Jan 25, 2021 19.08 19.35 18.79 19.35 2,970,608 +0.12(+0.62%)
Jan 22, 2021 18.96 19.38 18.85 19.23 3,604,074 -0.24(-1.22%)
Jan 21, 2021 19.61 19.73 18.97 19.47 2,839,125 -0.22(-1.12%)
Jan 20, 2021 19.79 19.87 19.46 19.69 2,800,859 +0.13(+0.65%)
Jan 19, 2021 19.62 19.73 19.25 19.57 5,377,475 -0.01(-0.04%)
Jan 15, 2021 20.28 20.36 19.51 19.57 13,895,300 -1.00(-4.84%)
Jan 14, 2021 20.74 20.87 20.37 20.57 5,443,342 -0.28(-1.33%)
Jan 13, 2021 21.15 21.23 20.70 20.85 4,184,084 -0.36(-1.71%)
Jan 12, 2021 21.14 21.28 20.80 21.21 5,796,898 +0.29(+1.40%)
Jan 11, 2021 20.59 21.09 20.38 20.92 10,871,035 -0.33(-1.56%)
Jan 08, 2021 21.66 21.68 20.80 21.25 3,579,903 -0.20(-0.92%)
Jan 07, 2021 21.28 21.59 21.10 21.45 3,000,871 +0.38(+1.80%)
Jan 06, 2021 21.18 21.52 20.90 21.07 5,755,319 +0.08(+0.38%)
Jan 05, 2021 19.42 21.09 19.28 20.99 7,835,208 +1.68(+8.67%)
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.