Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.04 15.05 14.63 14.90 4,842,857 -0.15(-0.99%)
Jul 29, 2021 14.97 15.17 14.89 15.05 4,904,813 +0.27(+1.83%)
Jul 28, 2021 14.65 14.84 14.48 14.78 7,962,609 +0.15(+1.05%)
Jul 27, 2021 14.76 14.76 14.43 14.63 5,811,076 -0.25(-1.67%)
Jul 26, 2021 14.73 15.17 14.71 14.88 8,492,469 +0.17(+1.14%)
Jul 23, 2021 14.80 14.87 14.61 14.71 4,047,621 -0.05(-0.31%)
Jul 22, 2021 14.81 14.87 14.55 14.75 4,225,435 -0.02(-0.12%)
Jul 21, 2021 14.50 14.84 14.48 14.77 7,805,975 +0.57(+4.04%)
Jul 20, 2021 13.89 14.43 13.74 14.20 6,416,216 +0.33(+2.41%)
Jul 19, 2021 14.06 14.23 13.65 13.87 16,352,872 -0.76(-5.19%)
Jul 16, 2021 15.45 15.45 14.57 14.62 7,396,111 -0.63(-4.14%)
Jul 15, 2021 15.43 15.61 15.14 15.26 5,217,941 -0.30(-1.94%)
Jul 14, 2021 16.08 16.34 15.49 15.56 4,426,244 -0.41(-2.57%)
Jul 13, 2021 15.95 16.05 15.78 15.97 3,607,277 -0.07(-0.45%)
Jul 12, 2021 15.91 16.16 15.82 16.04 3,123,418 -0.10(-0.62%)
Jul 09, 2021 16.12 16.14 15.88 16.14 5,549,402 +0.25(+1.59%)
Jul 08, 2021 15.69 16.18 15.58 15.89 6,671,964 -0.12(-0.76%)
Jul 07, 2021 16.19 16.45 15.87 16.01 5,934,614 -0.19(-1.20%)
Jul 06, 2021 16.57 16.57 16.00 16.20 10,210,584 -0.25(-1.54%)
Jul 02, 2021 16.52 16.61 16.26 16.46 4,943,565 -0.19(-1.11%)
Jul 01, 2021 16.72 16.88 16.63 16.64 3,629,319 +0.27(+1.63%)
Jun 30, 2021 16.36 16.62 16.30 16.38 5,113,339 +0.09(+0.53%)
Jun 29, 2021 16.31 16.38 16.22 16.29 5,865,120 +0.11(+0.70%)
Jun 28, 2021 16.51 16.52 16.04 16.18 8,578,255 -0.46(-2.74%)
Jun 25, 2021 16.53 16.73 16.30 16.63 4,219,845 +0.18(+1.10%)
Jun 24, 2021 16.44 16.48 16.24 16.45 3,305,005 +0.08(+0.47%)
Jun 23, 2021 16.51 16.79 16.37 16.38 6,127,217 -0.08(-0.49%)
Jun 22, 2021 16.34 16.50 16.07 16.46 4,344,400 +0.05(+0.33%)
Jun 21, 2021 15.68 16.49 15.63 16.40 7,245,151 +0.87(+5.61%)
Jun 18, 2021 15.45 15.85 15.28 15.53 7,835,708 -0.28(-1.77%)
Jun 17, 2021 16.46 16.61 15.69 15.81 15,889,852 -0.80(-4.82%)
Jun 16, 2021 17.05 17.06 16.61 16.61 14,334,058 -0.43(-2.53%)
Jun 15, 2021 16.93 17.08 16.84 17.04 6,222,182 +0.21(+1.23%)
Jun 14, 2021 16.75 17.11 16.75 16.84 5,384,406 +0.13(+0.75%)
Jun 11, 2021 16.82 16.91 16.66 16.71 3,178,577 +0.11(+0.65%)
Jun 10, 2021 16.81 16.87 16.48 16.60 4,314,729 -0.03(-0.16%)
Jun 09, 2021 17.02 17.06 16.62 16.63 4,810,968 -0.29(-1.73%)
Jun 08, 2021 16.62 17.05 16.62 16.92 5,693,149 +0.07(+0.43%)
Jun 07, 2021 16.88 16.97 16.72 16.85 3,284,242 -0.04(-0.21%)
Jun 04, 2021 16.81 16.92 16.65 16.89 4,941,556 +0.20(+1.18%)
Jun 03, 2021 16.58 16.75 16.49 16.69 3,784,064 +0.01(+0.05%)
Jun 02, 2021 16.46 16.82 16.33 16.68 6,883,662 +0.35(+2.17%)
Jun 01, 2021 15.96 16.39 15.96 16.32 7,492,509 +0.78(+5.00%)
May 28, 2021 15.58 15.66 15.49 15.55 4,242,582 +0.05(+0.32%)
May 27, 2021 15.23 15.54 15.23 15.50 5,032,410 +0.35(+2.28%)
May 26, 2021 14.72 15.20 14.72 15.15 4,004,049 +0.39(+2.65%)
May 25, 2021 15.00 15.10 14.71 14.76 4,662,261 -0.30(-2.00%)
May 24, 2021 14.96 15.09 14.74 15.06 2,396,530 +0.20(+1.36%)
May 21, 2021 15.10 15.20 14.76 14.86 4,041,747 -0.05(-0.33%)
May 20, 2021 14.86 14.97 14.63 14.91 6,221,694 +0.03(+0.18%)
May 19, 2021 15.21 15.30 14.78 14.88 6,626,509 -0.70(-4.50%)
May 18, 2021 15.78 15.91 15.47 15.58 4,496,512 -0.17(-1.06%)
May 17, 2021 15.41 15.78 15.32 15.75 5,186,811 +0.31(+2.01%)
May 14, 2021 15.09 15.57 15.05 15.44 6,447,920 +0.61(+4.09%)
May 13, 2021 14.88 15.17 14.68 14.83 8,127,936 -0.26(-1.70%)
May 12, 2021 15.12 15.43 15.06 15.09 7,282,008 +0.04(+0.27%)
May 11, 2021 15.20 15.28 14.93 15.05 6,788,964 -0.36(-2.36%)
May 10, 2021 15.54 15.61 15.21 15.41 9,011,818 -0.02(-0.12%)
May 07, 2021 14.79 15.47 14.67 15.43 9,426,185 +0.52(+3.49%)
May 06, 2021 14.67 14.93 14.32 14.91 6,598,121 +0.32(+2.19%)
May 05, 2021 14.36 14.61 14.02 14.59 8,316,826 +0.58(+4.17%)
May 04, 2021 14.18 14.26 13.81 14.01 9,688,243 -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.