Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.69 10.80 10.60 10.72 6,309,501 +0.08(+0.72%)
Jul 30, 2019 10.39 10.81 10.29 10.64 6,634,640 +0.20(+1.87%)
Jul 29, 2019 10.64 10.64 10.34 10.45 5,367,547 -0.13(-1.20%)
Jul 26, 2019 10.58 10.76 10.47 10.58 6,351,880 -0.01(-0.12%)
Jul 25, 2019 10.98 11.02 10.56 10.59 6,369,232 -0.35(-3.18%)
Jul 24, 2019 11.08 11.21 10.93 10.94 3,145,948 -0.16(-1.45%)
Jul 23, 2019 11.01 11.11 10.98 11.10 2,943,860 +0.08(+0.73%)
Jul 22, 2019 11.04 11.08 10.90 11.02 4,011,274 -0.04(-0.38%)
Jul 19, 2019 11.03 11.12 10.94 11.06 7,105,984 +0.03(+0.31%)
Jul 18, 2019 11.26 11.31 10.86 11.03 9,399,438 -0.27(-2.37%)
Jul 17, 2019 11.42 11.48 11.24 11.29 5,878,154 -0.14(-1.19%)
Jul 16, 2019 11.67 11.81 11.35 11.43 6,048,731 -0.25(-2.14%)
Jul 15, 2019 11.81 11.88 11.65 11.68 4,026,436 -0.07(-0.61%)
Jul 12, 2019 11.77 11.79 11.69 11.75 5,320,940 +0.04(+0.33%)
Jul 11, 2019 11.73 11.76 11.57 11.71 4,236,051 -0.00(-0.04%)
Jul 10, 2019 11.51 11.82 11.50 11.72 5,129,122 +0.34(+3.02%)
Jul 09, 2019 11.03 11.41 10.95 11.37 6,087,210 +0.33(+3.00%)
Jul 08, 2019 11.27 11.28 11.04 11.04 7,841,043 -0.28(-2.44%)
Jul 05, 2019 11.34 11.43 11.20 11.32 5,929,553 +0.04(+0.34%)
Jul 03, 2019 11.32 11.37 11.22 11.28 2,473,123 +0.01(+0.08%)
Jul 02, 2019 11.49 11.49 11.23 11.27 5,123,276 -0.17(-1.45%)
Jul 01, 2019 11.56 11.68 11.34 11.44 4,147,895 +0.00(+0.00%)
Jun 28, 2019 11.41 11.48 11.30 11.44 5,193,370 +0.06(+0.52%)
Jun 27, 2019 11.77 11.83 11.35 11.38 6,721,565 -0.43(-3.66%)
Jun 26, 2019 11.80 11.97 11.80 11.81 12,830,024 +0.12(+1.02%)
Jun 25, 2019 11.70 11.87 11.68 11.69 6,716,578 -0.04(-0.36%)
Jun 24, 2019 11.69 11.76 11.52 11.73 4,779,973 +0.05(+0.44%)
Jun 21, 2019 11.80 11.85 11.67 11.68 6,834,337 -0.09(-0.79%)
Jun 20, 2019 11.67 11.80 11.66 11.78 4,566,138 +0.33(+2.85%)
Jun 19, 2019 11.54 11.60 11.37 11.45 4,214,012 -0.09(-0.77%)
Jun 18, 2019 11.49 11.62 11.45 11.54 3,992,502 +0.12(+1.04%)
Jun 17, 2019 11.16 11.46 11.16 11.42 5,032,298 +0.17(+1.51%)
Jun 14, 2019 11.27 11.36 11.17 11.25 3,499,818 -0.06(-0.53%)
Jun 13, 2019 11.46 11.47 11.25 11.31 8,203,602 -0.01(-0.12%)
Jun 12, 2019 11.38 11.41 11.23 11.32 5,425,178 -0.16(-1.36%)
Jun 11, 2019 11.41 11.61 11.37 11.48 3,222,518 +0.15(+1.34%)
Jun 10, 2019 11.32 11.42 11.22 11.33 3,145,851 +0.05(+0.41%)
Jun 07, 2019 11.14 11.38 11.10 11.28 4,103,532 +0.20(+1.79%)
Jun 06, 2019 10.97 11.16 10.92 11.08 5,109,415 +0.16(+1.47%)
Jun 05, 2019 11.34 11.37 10.88 10.92 7,724,782 -0.40(-3.54%)
Jun 04, 2019 11.34 11.43 11.28 11.32 4,646,811 +0.10(+0.90%)
Jun 03, 2019 11.52 11.57 11.05 11.22 7,304,581 -0.16(-1.44%)
May 31, 2019 11.28 11.57 11.19 11.39 8,000,382 -0.03(-0.26%)
May 30, 2019 11.49 11.63 11.36 11.42 6,240,720 -0.08(-0.66%)
May 29, 2019 10.83 11.53 10.78 11.49 10,635,022 +0.41(+3.73%)
May 28, 2019 11.25 11.31 11.06 11.08 4,228,821 +0.11(+1.00%)
May 24, 2019 10.99 11.06 10.81 10.97 4,616,681 +0.07(+0.62%)
May 23, 2019 11.14 11.14 10.72 10.90 10,106,111 -0.42(-3.69%)
May 22, 2019 11.46 11.51 11.22 11.32 7,810,349 -0.22(-1.87%)
May 21, 2019 11.51 11.59 11.43 11.53 4,916,049 +0.10(+0.89%)
May 20, 2019 11.46 11.56 11.42 11.43 4,387,544 -0.07(-0.59%)
May 17, 2019 11.61 11.67 11.45 11.50 4,903,712 -0.23(-1.94%)
May 16, 2019 11.83 11.89 11.70 11.73 4,222,379 +0.01(+0.07%)
May 15, 2019 11.64 11.82 11.59 11.72 3,855,170 -0.03(-0.29%)
May 14, 2019 11.57 11.80 11.51 11.75 4,365,738 +0.28(+2.46%)
May 13, 2019 11.90 11.96 11.46 11.47 14,686,483 -0.48(-3.99%)
May 10, 2019 11.97 12.02 11.74 11.95 4,690,394 +0.05(+0.46%)
May 09, 2019 11.95 12.06 11.67 11.89 6,832,967 +0.04(+0.36%)
May 08, 2019 11.68 12.00 11.67 11.85 8,779,387 +0.17(+1.44%)
May 07, 2019 11.64 11.74 11.58 11.68 4,561,059 -0.15(-1.25%)
May 06, 2019 11.67 11.85 11.62 11.83 4,713,335 -0.03(-0.25%)
May 03, 2019 11.97 12.00 11.80 11.86 4,728,554 +0.01(+0.11%)
May 02, 2019 12.06 12.15 11.83 11.85 5,902,423 -0.36(-2.97%)
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.