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 (%)
Jul 29, 2022 46.66 47.48 46.61 47.27 3,121,606 +1.62(+3.55%)
Jul 28, 2022 45.54 45.76 44.51 45.65 2,972,962 +0.64(+1.43%)
Jul 27, 2022 44.00 45.06 43.77 45.01 3,510,527 +1.45(+3.32%)
Jul 26, 2022 44.84 45.27 43.46 43.56 3,297,149 -0.57(-1.28%)
Jul 25, 2022 43.26 44.60 43.09 44.12 3,168,651 +1.48(+3.47%)
Jul 22, 2022 43.41 43.79 42.34 42.64 2,720,063 -0.59(-1.37%)
Jul 21, 2022 42.21 43.27 41.74 43.23 3,426,854 -0.48(-1.10%)
Jul 20, 2022 42.50 43.95 42.33 43.71 3,131,775 +0.87(+2.04%)
Jul 19, 2022 41.62 43.03 41.59 42.84 5,963,012 +1.04(+2.50%)
Jul 18, 2022 41.51 42.58 41.41 41.80 3,415,687 +1.29(+3.19%)
Jul 15, 2022 40.87 41.11 40.09 40.50 3,021,382 +0.58(+1.46%)
Jul 14, 2022 39.06 39.93 38.18 39.92 4,820,905 -0.80(-1.96%)
Jul 13, 2022 40.56 41.59 40.34 40.72 4,227,742 -0.32(-0.77%)
Jul 12, 2022 40.93 41.49 40.24 41.03 4,657,196 -0.92(-2.20%)
Jul 11, 2022 41.72 42.31 41.15 41.96 3,847,363 -0.31(-0.73%)
Jul 08, 2022 43.17 43.31 41.92 42.27 3,484,994 -0.43(-1.00%)
Jul 07, 2022 42.84 43.22 42.25 42.70 5,801,304 +1.35(+3.27%)
Jul 06, 2022 43.42 44.15 40.26 41.34 5,933,219 -2.61(-5.94%)
Jul 05, 2022 45.69 45.87 41.90 43.95 5,110,023 -2.95(-6.28%)
Jul 01, 2022 46.33 47.40 45.52 46.90 2,910,674 +0.93(+2.03%)
Jun 30, 2022 45.46 46.56 44.81 45.97 4,280,260 -0.57(-1.23%)
Jun 29, 2022 48.68 48.93 46.37 46.54 4,810,367 -1.23(-2.58%)
Jun 28, 2022 47.16 48.03 46.73 47.77 4,361,822 +2.09(+4.57%)
Jun 27, 2022 43.80 45.74 43.59 45.68 4,761,504 +2.42(+5.60%)
Jun 24, 2022 43.56 44.16 42.99 43.26 5,218,536 +0.65(+1.53%)
Jun 23, 2022 44.88 45.17 42.27 42.61 5,231,396 -1.96(-4.40%)
Jun 22, 2022 44.29 45.58 44.03 44.57 4,277,410 -2.48(-5.28%)
Jun 21, 2022 46.43 47.52 46.31 47.05 3,921,619 +2.12(+4.73%)
Jun 17, 2022 46.91 47.31 43.48 44.93 6,572,999 -2.76(-5.78%)
Jun 16, 2022 49.07 49.29 47.16 47.69 7,879,273 -2.95(-5.82%)
Jun 15, 2022 51.28 51.77 49.36 50.63 5,222,994 -0.57(-1.11%)
Jun 14, 2022 52.99 53.39 50.46 51.20 3,248,379 -0.89(-1.70%)
Jun 13, 2022 52.87 53.09 50.77 52.09 3,269,039 -2.75(-5.01%)
Jun 10, 2022 55.60 55.88 54.18 54.84 3,040,758 -1.52(-2.70%)
Jun 09, 2022 57.27 57.38 56.33 56.36 1,799,498 -1.41(-2.44%)
Jun 08, 2022 57.82 58.41 57.21 57.77 2,324,967 -0.27(-0.47%)
Jun 07, 2022 56.26 58.16 55.99 58.04 2,083,329 +1.53(+2.71%)
Jun 06, 2022 57.92 57.94 56.19 56.51 1,936,752 -0.71(-1.24%)
Jun 03, 2022 57.50 57.90 56.54 57.22 2,307,049 -0.41(-0.70%)
Jun 02, 2022 56.80 58.23 56.43 57.63 2,318,938 +0.53(+0.93%)
Jun 01, 2022 56.86 57.82 56.26 57.09 1,897,604 +1.01(+1.79%)
May 31, 2022 58.51 58.73 56.08 56.09 2,779,873 -0.51(-0.90%)
May 27, 2022 55.46 56.60 55.20 56.59 1,898,949 +0.99(+1.78%)
May 26, 2022 55.44 56.00 55.21 55.60 2,351,073 +0.63(+1.15%)
May 25, 2022 54.39 55.49 54.29 54.97 1,719,275 +0.55(+1.01%)
May 24, 2022 53.83 54.43 53.20 54.42 2,275,075 +0.08(+0.16%)
May 23, 2022 52.87 54.89 52.76 54.34 2,222,784 +2.05(+3.91%)
May 20, 2022 52.73 53.15 51.32 52.29 2,504,557 +0.03(+0.06%)
May 19, 2022 50.83 53.13 50.63 52.26 2,287,113 +0.55(+1.06%)
May 18, 2022 53.58 53.69 51.18 51.71 2,499,780 -1.60(-3.00%)
May 17, 2022 53.99 54.05 52.90 53.30 2,869,619 +0.08(+0.14%)
May 16, 2022 51.51 53.48 51.39 53.23 2,967,724 +1.79(+3.49%)
May 13, 2022 49.52 51.48 49.52 51.44 2,708,936 +2.74(+5.63%)
May 12, 2022 49.36 49.62 47.65 48.70 4,175,710 -0.76(-1.54%)
May 11, 2022 50.35 51.83 49.32 49.46 3,069,691 +0.03(+0.07%)
May 10, 2022 50.29 51.63 48.45 49.42 4,624,552 -0.10(-0.20%)
May 09, 2022 52.54 52.83 49.33 49.53 4,511,728 -4.35(-8.07%)
May 06, 2022 54.45 54.85 52.97 53.87 2,552,073 -0.08(-0.16%)
May 05, 2022 55.98 56.42 52.86 53.96 2,561,042 -1.55(-2.79%)
May 04, 2022 55.11 55.56 53.52 55.50 3,050,521 +1.56(+2.88%)
May 03, 2022 51.66 54.15 51.66 53.95 2,655,659 +2.16(+4.18%)
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.