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 (%)
May 28, 2021 15.58 15.66 15.49 15.55 4,242,582 +0.05(+0.32%)
May 27, 2021 15.23 15.54 15.23 15.50 5,032,410 +0.35(+2.28%)
May 26, 2021 14.72 15.20 14.72 15.15 4,004,049 +0.39(+2.65%)
May 25, 2021 15.00 15.10 14.71 14.76 4,662,261 -0.30(-2.00%)
May 24, 2021 14.96 15.09 14.74 15.06 2,396,530 +0.20(+1.36%)
May 21, 2021 15.10 15.20 14.76 14.86 4,041,747 -0.05(-0.33%)
May 20, 2021 14.86 14.97 14.63 14.91 6,221,694 +0.03(+0.18%)
May 19, 2021 15.21 15.30 14.78 14.88 6,626,509 -0.70(-4.50%)
May 18, 2021 15.78 15.91 15.47 15.58 4,496,512 -0.17(-1.06%)
May 17, 2021 15.41 15.78 15.32 15.75 5,186,811 +0.31(+2.01%)
May 14, 2021 15.09 15.57 15.05 15.44 6,447,920 +0.61(+4.09%)
May 13, 2021 14.88 15.17 14.68 14.83 8,127,936 -0.26(-1.70%)
May 12, 2021 15.12 15.43 15.06 15.09 7,282,008 +0.04(+0.27%)
May 11, 2021 15.20 15.28 14.93 15.05 6,788,964 -0.36(-2.36%)
May 10, 2021 15.54 15.61 15.21 15.41 9,011,818 -0.02(-0.12%)
May 07, 2021 14.79 15.47 14.67 15.43 9,426,185 +0.52(+3.49%)
May 06, 2021 14.67 14.93 14.32 14.91 6,598,121 +0.32(+2.19%)
May 05, 2021 14.36 14.61 14.02 14.59 8,316,826 +0.58(+4.17%)
May 04, 2021 14.18 14.26 13.81 14.01 9,688,243 -0.08(-0.57%)
May 03, 2021 13.67 14.11 13.64 14.09 6,174,720 +0.44(+3.26%)
Apr 30, 2021 13.63 13.75 13.54 13.64 4,895,895 -0.16(-1.17%)
Apr 29, 2021 14.02 14.06 13.67 13.80 5,985,780 +0.05(+0.39%)
Apr 28, 2021 13.56 13.83 13.52 13.75 11,796,795 +0.26(+1.93%)
Apr 27, 2021 13.48 13.64 13.38 13.49 10,744,040 +0.11(+0.81%)
Apr 26, 2021 13.27 13.49 13.24 13.38 2,693,114 +0.10(+0.74%)
Apr 23, 2021 13.30 13.36 13.08 13.28 4,446,522 +0.09(+0.68%)
Apr 22, 2021 13.37 13.37 12.98 13.19 9,531,256 -0.18(-1.34%)
Apr 21, 2021 12.96 13.46 12.96 13.37 5,998,406 +0.17(+1.29%)
Apr 20, 2021 13.63 13.75 13.03 13.20 5,885,014 -0.53(-3.86%)
Apr 19, 2021 13.89 13.93 13.64 13.73 5,129,030 -0.12(-0.84%)
Apr 16, 2021 14.04 14.14 13.84 13.85 5,700,891 -0.09(-0.61%)
Apr 15, 2021 14.13 14.19 13.92 13.93 3,899,754 -0.17(-1.21%)
Apr 14, 2021 13.71 14.20 13.69 14.11 6,857,328 +0.49(+3.63%)
Apr 13, 2021 13.75 13.86 13.61 13.61 4,799,540 -0.13(-0.98%)
Apr 12, 2021 13.99 13.99 13.73 13.75 6,938,912 -0.11(-0.78%)
Apr 09, 2021 13.89 14.01 13.80 13.85 6,165,852 -0.04(-0.29%)
Apr 08, 2021 13.70 13.94 13.50 13.89 4,626,175 +0.18(+1.28%)
Apr 07, 2021 13.94 14.02 13.68 13.72 5,098,320 -0.26(-1.86%)
Apr 06, 2021 13.92 14.22 13.84 13.98 4,801,221 +0.14(+1.01%)
Apr 05, 2021 14.08 14.15 13.76 13.84 6,820,576 -0.34(-2.41%)
Apr 01, 2021 13.94 14.19 13.61 14.18 8,591,309 +0.32(+2.30%)
Mar 31, 2021 13.84 13.96 13.71 13.86 5,176,018 +0.10(+0.72%)
Mar 30, 2021 13.62 13.88 13.60 13.76 4,697,231 +0.00(+0.00%)
Mar 29, 2021 13.81 13.90 13.62 13.76 5,915,121 -0.17(-1.19%)
Mar 26, 2021 14.01 14.03 13.70 13.93 8,375,084 +0.23(+1.67%)
Mar 25, 2021 13.29 13.71 13.18 13.70 11,438,038 +0.19(+1.40%)
Mar 24, 2021 13.20 13.82 13.20 13.51 11,165,600 +0.53(+4.12%)
Mar 23, 2021 12.94 13.12 12.80 12.98 13,405,143 -0.29(-2.20%)
Mar 22, 2021 13.41 13.54 13.20 13.27 9,991,349 -0.25(-1.83%)
Mar 19, 2021 13.29 13.63 13.16 13.52 11,221,188 +0.23(+1.76%)
Mar 18, 2021 13.82 14.01 13.25 13.28 15,810,031 -0.83(-5.90%)
Mar 17, 2021 13.75 14.25 13.74 14.12 5,339,851 +0.23(+1.67%)
Mar 16, 2021 14.35 14.38 13.84 13.88 6,646,281 -0.58(-4.04%)
Mar 15, 2021 14.33 14.50 14.19 14.47 5,683,936 +0.08(+0.56%)
Mar 12, 2021 14.33 14.42 14.25 14.39 14,572,810 +0.05(+0.37%)
Mar 11, 2021 14.29 14.57 14.20 14.34 5,876,074 +0.14(+1.01%)
Mar 10, 2021 13.67 14.21 13.63 14.19 6,308,735 +0.56(+4.09%)
Mar 09, 2021 13.66 13.87 13.53 13.63 9,332,481 +0.04(+0.26%)
Mar 08, 2021 13.89 13.94 13.55 13.60 10,463,915 -0.27(-1.93%)
Mar 05, 2021 13.87 14.25 13.59 13.87 15,637,693 +0.32(+2.34%)
Mar 04, 2021 13.42 13.82 13.14 13.55 16,652,243 +0.27(+2.02%)
Mar 03, 2021 12.86 13.40 12.85 13.28 10,584,000 +0.48(+3.73%)
Mar 02, 2021 12.68 13.00 12.62 12.80 7,294,780 +0.07(+0.53%)
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.