Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.47 16.85 16.27 16.58 10,940,545 +0.11(+0.69%)
Sep 29, 2021 16.26 16.57 16.10 16.47 4,470,721 +0.14(+0.86%)
Sep 28, 2021 16.51 16.60 16.12 16.33 8,836,004 -0.00(-0.03%)
Sep 27, 2021 16.30 16.59 16.14 16.33 6,022,931 +0.34(+2.16%)
Sep 24, 2021 15.77 16.07 15.68 15.99 4,798,388 +0.10(+0.60%)
Sep 23, 2021 15.55 15.91 15.47 15.89 6,495,013 +0.52(+3.40%)
Sep 22, 2021 15.01 15.58 15.01 15.37 6,988,633 +0.60(+4.06%)
Sep 21, 2021 14.75 14.87 14.50 14.77 7,531,127 +0.17(+1.18%)
Sep 20, 2021 14.69 14.82 14.39 14.60 6,587,821 -0.53(-3.51%)
Sep 17, 2021 15.45 15.62 15.12 15.13 6,187,614 -0.57(-3.61%)
Sep 16, 2021 15.78 15.94 15.64 15.70 14,346,207 -0.27(-1.67%)
Sep 15, 2021 15.61 16.06 15.61 15.96 16,410,441 +0.60(+3.94%)
Sep 14, 2021 15.80 15.87 15.20 15.36 6,233,704 -0.30(-1.93%)
Sep 13, 2021 15.39 15.71 15.35 15.66 5,021,155 +0.56(+3.74%)
Sep 10, 2021 15.42 15.62 15.10 15.10 3,965,348 -0.08(-0.51%)
Sep 09, 2021 15.13 15.42 15.01 15.17 5,157,336 -0.04(-0.24%)
Sep 08, 2021 15.56 15.66 15.20 15.21 4,072,443 -0.28(-1.84%)
Sep 07, 2021 15.71 15.75 15.47 15.49 4,415,928 -0.30(-1.92%)
Sep 03, 2021 15.82 15.85 15.66 15.80 5,104,062 +0.02(+0.11%)
Sep 02, 2021 15.21 15.84 15.16 15.78 11,039,057 +0.75(+5.02%)
Sep 01, 2021 14.92 15.07 14.86 15.02 14,297,379 +0.09(+0.64%)
Aug 31, 2021 14.95 15.09 14.88 14.93 8,600,629 -0.13(-0.84%)
Aug 30, 2021 15.22 15.28 15.02 15.06 8,285,438 -0.12(-0.80%)
Aug 27, 2021 14.59 15.19 14.56 15.18 8,821,602 +0.74(+5.16%)
Aug 26, 2021 14.53 14.68 14.40 14.43 3,970,998 -0.23(-1.57%)
Aug 25, 2021 14.66 14.74 14.54 14.66 3,661,055 -0.01(-0.06%)
Aug 24, 2021 14.70 14.75 14.56 14.67 5,479,895 +0.16(+1.12%)
Aug 23, 2021 14.35 14.56 14.23 14.51 5,402,744 +0.60(+4.28%)
Aug 20, 2021 13.48 13.92 13.43 13.91 6,983,716 +0.19(+1.38%)
Aug 19, 2021 13.80 13.81 13.33 13.72 8,109,904 -0.38(-2.72%)
Aug 18, 2021 14.43 14.50 14.10 14.11 4,708,502 -0.26(-1.82%)
Aug 17, 2021 14.37 14.63 14.28 14.37 6,174,511 -0.18(-1.21%)
Aug 16, 2021 14.64 14.65 14.42 14.55 3,869,807 -0.35(-2.33%)
Aug 13, 2021 15.03 15.11 14.87 14.89 2,460,924 -0.13(-0.84%)
Aug 12, 2021 15.18 15.22 14.90 15.02 4,281,064 -0.17(-1.13%)
Aug 11, 2021 15.21 15.27 14.86 15.19 6,288,712 -0.05(-0.30%)
Aug 10, 2021 14.88 15.31 14.87 15.24 4,762,649 +0.46(+3.08%)
Aug 09, 2021 14.85 14.98 14.61 14.78 4,833,602 -0.26(-1.71%)
Aug 06, 2021 14.84 15.09 14.71 15.04 5,067,473 +0.34(+2.30%)
Aug 05, 2021 14.81 14.94 14.55 14.70 8,362,624 +0.14(+0.99%)
Aug 04, 2021 14.81 14.81 14.50 14.55 6,578,276 -0.49(-3.24%)
Aug 03, 2021 14.62 15.20 14.53 15.04 6,717,861 +0.37(+2.52%)
Aug 02, 2021 14.88 15.42 14.66 14.67 3,606,601 -0.23(-1.58%)
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%)
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.