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 (%)
May 31, 2016 17.79 18.17 17.73 17.85 5,334,872 -0.05(-0.27%)
May 27, 2016 17.71 17.90 17.90 17.90 2,592,506 -0.10(-0.53%)
May 26, 2016 18.19 18.28 17.82 17.99 3,895,857 +0.05(+0.27%)
May 25, 2016 17.60 18.04 17.59 17.95 4,453,569 +0.57(+3.28%)
May 24, 2016 17.55 17.78 17.28 17.38 4,851,291 -0.06(-0.34%)
May 23, 2016 17.14 17.56 16.99 17.44 2,292,307 +0.10(+0.55%)
May 20, 2016 17.26 17.49 17.16 17.34 3,253,215 +0.21(+1.23%)
May 19, 2016 17.13 17.21 16.79 17.13 6,387,136 -0.38(-2.16%)
May 18, 2016 17.66 17.81 17.38 17.51 4,458,335 -0.31(-1.75%)
May 17, 2016 17.48 17.93 17.39 17.82 5,988,838 +0.25(+1.40%)
May 16, 2016 17.51 17.80 17.42 17.57 5,194,710 +0.43(+2.48%)
May 13, 2016 17.30 17.57 17.08 17.15 3,977,814 -0.35(-2.02%)
May 12, 2016 17.60 17.80 17.02 17.50 6,023,064 +0.17(+1.00%)
May 11, 2016 17.12 17.55 16.73 17.33 5,094,788 +0.16(+0.94%)
May 10, 2016 16.75 17.29 16.69 17.17 4,487,645 +0.57(+3.44%)
May 09, 2016 16.49 16.62 16.25 16.60 5,223,211 -0.04(-0.25%)
May 06, 2016 16.55 16.91 16.39 16.64 6,887,810 -0.08(-0.47%)
May 05, 2016 17.24 17.40 16.42 16.72 6,712,594 -0.03(-0.18%)
May 04, 2016 16.97 17.23 16.45 16.75 6,889,391 -0.20(-1.17%)
May 03, 2016 17.19 17.27 16.64 16.94 5,830,444 -0.61(-3.49%)
May 02, 2016 18.01 18.01 17.45 17.56 5,910,063 -0.46(-2.56%)
Apr 29, 2016 18.33 18.53 17.87 18.02 5,319,183 -0.11(-0.60%)
Apr 28, 2016 18.33 18.58 18.01 18.13 5,738,929 -0.26(-1.40%)
Apr 27, 2016 18.58 18.88 18.17 18.38 7,143,430 +0.05(+0.26%)
Apr 26, 2016 18.28 18.56 18.13 18.34 4,149,358 +0.28(+1.56%)
Apr 25, 2016 18.23 18.38 17.89 18.05 8,452,881 -0.27(-1.47%)
Apr 22, 2016 18.29 18.67 18.25 18.32 4,993,167 +0.07(+0.39%)
Apr 21, 2016 18.10 18.34 17.98 18.25 6,667,585 +0.16(+0.86%)
Apr 20, 2016 17.86 18.26 17.75 18.10 7,554,884 +0.08(+0.43%)
Apr 19, 2016 17.80 18.19 17.53 18.02 8,386,615 +0.39(+2.21%)
Apr 18, 2016 16.51 17.71 16.43 17.63 7,128,628 +0.49(+2.84%)
Apr 15, 2016 17.13 17.29 16.97 17.14 4,601,201 -0.37(-2.12%)
Apr 14, 2016 17.68 17.70 17.27 17.51 5,725,892 -0.06(-0.34%)
Apr 13, 2016 17.65 17.87 17.41 17.57 8,430,798 -0.08(-0.44%)
Apr 12, 2016 16.74 17.90 16.68 17.65 10,096,820 +1.09(+6.56%)
Apr 11, 2016 16.78 17.03 16.57 16.57 5,483,866 -0.04(-0.22%)
Apr 08, 2016 16.28 16.69 16.22 16.60 7,605,466 +0.92(+5.90%)
Apr 07, 2016 15.81 15.92 15.41 15.68 4,067,192 -0.35(-2.21%)
Apr 06, 2016 15.41 16.06 15.28 16.03 6,655,197 +0.85(+5.57%)
Apr 05, 2016 15.18 15.36 15.05 15.18 6,924,656 -0.17(-1.09%)
Apr 04, 2016 15.42 15.62 15.23 15.35 5,858,391 -0.13(-0.85%)
Apr 01, 2016 15.74 15.74 15.33 15.48 9,279,625 -0.72(-4.44%)
Mar 31, 2016 16.05 16.34 16.05 16.21 5,605,035 +0.14(+0.86%)
Mar 30, 2016 16.33 16.46 15.98 16.07 4,655,033 +0.03(+0.19%)
Mar 29, 2016 15.68 16.12 15.47 16.04 4,367,134 +0.05(+0.30%)
Mar 28, 2016 16.01 16.03 15.62 15.99 3,742,524 +0.04(+0.23%)
Mar 24, 2016 15.39 15.95 15.95 15.95 9,710,903 +0.15(+0.95%)
Mar 23, 2016 16.38 16.39 15.71 15.80 8,623,057 -0.80(-4.81%)
Mar 22, 2016 16.15 16.81 16.10 16.60 7,610,614 +0.26(+1.62%)
Mar 21, 2016 16.45 16.69 16.31 16.34 6,138,364 -0.13(-0.80%)
Mar 18, 2016 16.98 17.03 16.36 16.47 10,241,177 -0.37(-2.21%)
Mar 17, 2016 16.90 17.08 16.76 16.84 9,628,523 +0.29(+1.74%)
Mar 16, 2016 15.97 16.61 15.91 16.55 8,438,024 +0.79(+5.03%)
Mar 15, 2016 15.86 16.00 15.45 15.76 10,330,148 -0.43(-2.65%)
Mar 14, 2016 15.88 16.31 15.80 16.19 7,235,553 -0.05(-0.33%)
Mar 11, 2016 15.97 16.48 15.93 16.24 11,049,346 +0.54(+3.41%)
Mar 10, 2016 15.43 15.92 15.27 15.71 12,046,522 +0.06(+0.38%)
Mar 09, 2016 15.08 15.85 14.94 15.65 12,303,778 +0.76(+5.12%)
Mar 08, 2016 15.24 15.34 14.81 14.89 13,239,520 -0.67(-4.28%)
Mar 07, 2016 15.23 15.64 15.23 15.55 13,347,618 +0.18(+1.20%)
Mar 04, 2016 14.73 15.42 14.72 15.37 22,582,252 +0.79(+5.43%)
Mar 03, 2016 13.68 14.68 13.68 14.58 23,330,878 +1.21(+9.08%)
Mar 02, 2016 12.62 13.37 12.52 13.36 10,227,741 +0.59(+4.66%)
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.