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 (%)
Sep 30, 2021 16.47 16.84 16.27 16.58 10,942,528 +0.11(+0.69%)
Sep 29, 2021 16.26 16.57 16.09 16.46 4,471,532 +0.14(+0.86%)
Sep 28, 2021 16.51 16.60 16.12 16.32 8,837,606 -0.00(-0.03%)
Sep 27, 2021 16.30 16.59 16.13 16.33 6,024,023 +0.34(+2.16%)
Sep 24, 2021 15.77 16.06 15.68 15.98 4,799,258 +0.10(+0.60%)
Sep 23, 2021 15.55 15.91 15.47 15.89 6,496,191 +0.52(+3.40%)
Sep 22, 2021 15.00 15.58 15.00 15.37 6,989,900 +0.60(+4.06%)
Sep 21, 2021 14.75 14.87 14.49 14.77 7,532,492 +0.17(+1.18%)
Sep 20, 2021 14.69 14.82 14.39 14.60 6,589,015 -0.53(-3.51%)
Sep 17, 2021 15.44 15.62 15.11 15.13 6,188,736 -0.57(-3.61%)
Sep 16, 2021 15.78 15.94 15.64 15.69 14,348,808 -0.27(-1.67%)
Sep 15, 2021 15.60 16.05 15.60 15.96 16,413,418 +0.60(+3.94%)
Sep 14, 2021 15.79 15.87 15.20 15.36 6,234,835 -0.30(-1.93%)
Sep 13, 2021 15.39 15.71 15.35 15.66 5,022,065 +0.56(+3.74%)
Sep 10, 2021 15.41 15.61 15.09 15.09 3,966,067 -0.08(-0.51%)
Sep 09, 2021 15.13 15.42 15.00 15.17 5,158,272 -0.04(-0.24%)
Sep 08, 2021 15.55 15.66 15.20 15.21 4,073,181 -0.28(-1.84%)
Sep 07, 2021 15.71 15.75 15.47 15.49 4,416,729 -0.30(-1.91%)
Sep 03, 2021 15.82 15.84 15.66 15.79 5,104,988 +0.02(+0.11%)
Sep 02, 2021 15.21 15.84 15.16 15.78 11,041,059 +0.75(+5.02%)
Sep 01, 2021 14.92 15.07 14.85 15.02 14,299,972 +0.09(+0.64%)
Aug 31, 2021 14.94 15.09 14.88 14.93 8,602,189 -0.13(-0.84%)
Aug 30, 2021 15.22 15.28 15.02 15.05 8,286,941 -0.12(-0.80%)
Aug 27, 2021 14.58 15.18 14.56 15.17 8,823,202 +0.74(+5.16%)
Aug 26, 2021 14.53 14.67 14.40 14.43 3,971,719 -0.23(-1.57%)
Aug 25, 2021 14.66 14.74 14.54 14.66 3,661,719 -0.01(-0.06%)
Aug 24, 2021 14.70 14.75 14.56 14.67 5,480,889 +0.16(+1.12%)
Aug 23, 2021 14.35 14.56 14.23 14.51 5,403,724 +0.60(+4.28%)
Aug 20, 2021 13.48 13.92 13.43 13.91 6,984,983 +0.19(+1.38%)
Aug 19, 2021 13.79 13.80 13.33 13.72 8,111,375 -0.38(-2.72%)
Aug 18, 2021 14.43 14.50 14.10 14.11 4,709,356 -0.26(-1.82%)
Aug 17, 2021 14.37 14.63 14.27 14.37 6,175,631 -0.18(-1.21%)
Aug 16, 2021 14.64 14.65 14.42 14.54 3,870,509 -0.35(-2.33%)
Aug 13, 2021 15.03 15.10 14.87 14.89 2,461,370 -0.13(-0.84%)
Aug 12, 2021 15.17 15.22 14.90 15.02 4,281,840 -0.17(-1.13%)
Aug 11, 2021 15.21 15.27 14.86 15.19 6,289,853 -0.05(-0.30%)
Aug 10, 2021 14.87 15.31 14.87 15.23 4,763,513 +0.46(+3.09%)
Aug 09, 2021 14.85 14.98 14.61 14.78 4,834,478 -0.26(-1.71%)
Aug 06, 2021 14.84 15.09 14.71 15.03 5,068,392 +0.34(+2.30%)
Aug 05, 2021 14.80 14.94 14.55 14.70 8,364,141 +0.14(+0.99%)
Aug 04, 2021 14.80 14.80 14.50 14.55 6,579,470 -0.49(-3.24%)
Aug 03, 2021 14.62 15.20 14.52 15.04 6,719,079 +0.37(+2.52%)
Aug 02, 2021 14.88 15.41 14.66 14.67 3,607,255 -0.23(-1.57%)
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%)
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.