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 (%)
Jul 30, 2021 15.04 15.05 14.63 14.91 4,841,979 -0.15(-0.99%)
Jul 29, 2021 14.97 15.18 14.90 15.06 4,903,923 +0.27(+1.83%)
Jul 28, 2021 14.65 14.84 14.48 14.78 7,961,165 +0.15(+1.05%)
Jul 27, 2021 14.76 14.76 14.44 14.63 5,810,023 -0.25(-1.67%)
Jul 26, 2021 14.73 15.17 14.71 14.88 8,490,929 +0.17(+1.14%)
Jul 23, 2021 14.80 14.87 14.61 14.71 4,046,887 -0.05(-0.31%)
Jul 22, 2021 14.82 14.88 14.55 14.76 4,224,669 -0.02(-0.12%)
Jul 21, 2021 14.50 14.84 14.48 14.78 7,804,560 +0.57(+4.04%)
Jul 20, 2021 13.89 14.43 13.75 14.20 6,415,052 +0.33(+2.41%)
Jul 19, 2021 14.07 14.23 13.65 13.87 16,349,906 -0.76(-5.19%)
Jul 16, 2021 15.46 15.46 14.57 14.63 7,394,769 -0.63(-4.14%)
Jul 15, 2021 15.43 15.62 15.14 15.26 5,216,994 -0.30(-1.94%)
Jul 14, 2021 16.08 16.34 15.49 15.56 4,425,442 -0.41(-2.57%)
Jul 13, 2021 15.95 16.05 15.78 15.97 3,606,623 -0.07(-0.45%)
Jul 12, 2021 15.92 16.17 15.82 16.04 3,122,851 -0.10(-0.62%)
Jul 09, 2021 16.12 16.14 15.89 16.14 5,548,396 +0.25(+1.59%)
Jul 08, 2021 15.69 16.18 15.58 15.89 6,670,754 -0.12(-0.76%)
Jul 07, 2021 16.19 16.45 15.88 16.01 5,933,538 -0.19(-1.20%)
Jul 06, 2021 16.57 16.57 16.00 16.21 10,208,732 -0.25(-1.54%)
Jul 02, 2021 16.52 16.61 16.26 16.46 4,942,668 -0.19(-1.11%)
Jul 01, 2021 16.73 16.88 16.63 16.64 3,628,661 +0.27(+1.63%)
Jun 30, 2021 16.36 16.62 16.31 16.38 5,112,411 +0.09(+0.53%)
Jun 29, 2021 16.31 16.39 16.22 16.29 5,864,056 +0.11(+0.70%)
Jun 28, 2021 16.51 16.52 16.04 16.18 8,576,699 -0.46(-2.74%)
Jun 25, 2021 16.54 16.73 16.31 16.64 4,219,080 +0.18(+1.10%)
Jun 24, 2021 16.45 16.48 16.24 16.45 3,304,406 +0.08(+0.47%)
Jun 23, 2021 16.51 16.79 16.37 16.38 6,126,106 -0.08(-0.49%)
Jun 22, 2021 16.35 16.50 16.08 16.46 4,343,612 +0.05(+0.33%)
Jun 21, 2021 15.68 16.50 15.64 16.41 7,243,837 +0.87(+5.61%)
Jun 18, 2021 15.45 15.85 15.28 15.53 7,834,287 -0.28(-1.77%)
Jun 17, 2021 16.46 16.61 15.69 15.81 15,886,970 -0.80(-4.82%)
Jun 16, 2021 17.05 17.06 16.61 16.61 14,331,459 -0.43(-2.53%)
Jun 15, 2021 16.94 17.08 16.85 17.05 6,221,054 +0.21(+1.23%)
Jun 14, 2021 16.76 17.11 16.75 16.84 5,383,430 +0.13(+0.75%)
Jun 11, 2021 16.82 16.91 16.67 16.71 3,178,000 +0.11(+0.65%)
Jun 10, 2021 16.82 16.87 16.48 16.61 4,313,947 -0.03(-0.16%)
Jun 09, 2021 17.03 17.07 16.62 16.63 4,810,096 -0.29(-1.72%)
Jun 08, 2021 16.62 17.05 16.62 16.92 5,692,116 +0.07(+0.43%)
Jun 07, 2021 16.88 16.98 16.72 16.85 3,283,646 -0.04(-0.21%)
Jun 04, 2021 16.81 16.92 16.65 16.89 4,940,660 +0.20(+1.18%)
Jun 03, 2021 16.58 16.76 16.49 16.69 3,783,377 +0.01(+0.05%)
Jun 02, 2021 16.46 16.83 16.34 16.68 6,882,414 +0.35(+2.17%)
Jun 01, 2021 15.97 16.39 15.97 16.33 7,491,151 +0.78(+5.00%)
May 28, 2021 15.59 15.66 15.50 15.55 4,241,813 +0.05(+0.32%)
May 27, 2021 15.23 15.54 15.23 15.50 5,031,498 +0.35(+2.28%)
May 26, 2021 14.72 15.20 14.72 15.15 4,003,323 +0.39(+2.65%)
May 25, 2021 15.00 15.10 14.71 14.76 4,661,415 -0.30(-2.00%)
May 24, 2021 14.97 15.09 14.75 15.06 2,396,095 +0.20(+1.36%)
May 21, 2021 15.11 15.20 14.77 14.86 4,041,014 -0.05(-0.33%)
May 20, 2021 14.86 14.97 14.64 14.91 6,220,566 +0.03(+0.18%)
May 19, 2021 15.22 15.31 14.78 14.88 6,625,307 -0.70(-4.50%)
May 18, 2021 15.78 15.91 15.48 15.59 4,495,696 -0.17(-1.05%)
May 17, 2021 15.41 15.78 15.32 15.75 5,185,871 +0.31(+2.01%)
May 14, 2021 15.09 15.57 15.05 15.44 6,446,750 +0.61(+4.09%)
May 13, 2021 14.88 15.18 14.68 14.84 8,126,462 -0.26(-1.70%)
May 12, 2021 15.13 15.43 15.06 15.09 7,280,687 +0.04(+0.27%)
May 11, 2021 15.20 15.28 14.93 15.05 6,787,733 -0.36(-2.36%)
May 10, 2021 15.54 15.61 15.21 15.41 9,010,184 -0.02(-0.12%)
May 07, 2021 14.79 15.48 14.67 15.43 9,424,476 +0.52(+3.49%)
May 06, 2021 14.67 14.93 14.32 14.91 6,596,925 +0.32(+2.19%)
May 05, 2021 14.36 14.62 14.02 14.59 8,315,318 +0.58(+4.17%)
May 04, 2021 14.18 14.26 13.81 14.01 9,686,486 -0.08(-0.57%)
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.