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 (%)
Jun 30, 2021 16.36 16.62 16.31 16.38 5,112,411 +0.09(+0.53%)
Jun 29, 2021 16.31 16.39 16.22 16.29 5,864,056 +0.11(+0.70%)
Jun 28, 2021 16.51 16.52 16.04 16.18 8,576,699 -0.46(-2.74%)
Jun 25, 2021 16.54 16.73 16.31 16.64 4,219,080 +0.18(+1.10%)
Jun 24, 2021 16.45 16.48 16.24 16.45 3,304,406 +0.08(+0.47%)
Jun 23, 2021 16.51 16.79 16.37 16.38 6,126,106 -0.08(-0.49%)
Jun 22, 2021 16.35 16.50 16.08 16.46 4,343,612 +0.05(+0.33%)
Jun 21, 2021 15.68 16.50 15.64 16.41 7,243,837 +0.87(+5.61%)
Jun 18, 2021 15.45 15.85 15.28 15.53 7,834,287 -0.28(-1.77%)
Jun 17, 2021 16.46 16.61 15.69 15.81 15,886,970 -0.80(-4.82%)
Jun 16, 2021 17.05 17.06 16.61 16.61 14,331,459 -0.43(-2.53%)
Jun 15, 2021 16.94 17.08 16.85 17.05 6,221,054 +0.21(+1.23%)
Jun 14, 2021 16.76 17.11 16.75 16.84 5,383,430 +0.13(+0.75%)
Jun 11, 2021 16.82 16.91 16.67 16.71 3,178,000 +0.11(+0.65%)
Jun 10, 2021 16.82 16.87 16.48 16.61 4,313,947 -0.03(-0.16%)
Jun 09, 2021 17.03 17.07 16.62 16.63 4,810,096 -0.29(-1.72%)
Jun 08, 2021 16.62 17.05 16.62 16.92 5,692,116 +0.07(+0.43%)
Jun 07, 2021 16.88 16.98 16.72 16.85 3,283,646 -0.04(-0.21%)
Jun 04, 2021 16.81 16.92 16.65 16.89 4,940,660 +0.20(+1.18%)
Jun 03, 2021 16.58 16.76 16.49 16.69 3,783,377 +0.01(+0.05%)
Jun 02, 2021 16.46 16.83 16.34 16.68 6,882,414 +0.35(+2.17%)
Jun 01, 2021 15.97 16.39 15.97 16.33 7,491,151 +0.78(+5.00%)
May 28, 2021 15.59 15.66 15.50 15.55 4,241,813 +0.05(+0.32%)
May 27, 2021 15.23 15.54 15.23 15.50 5,031,498 +0.35(+2.28%)
May 26, 2021 14.72 15.20 14.72 15.15 4,003,323 +0.39(+2.65%)
May 25, 2021 15.00 15.10 14.71 14.76 4,661,415 -0.30(-2.00%)
May 24, 2021 14.97 15.09 14.75 15.06 2,396,095 +0.20(+1.36%)
May 21, 2021 15.11 15.20 14.77 14.86 4,041,014 -0.05(-0.33%)
May 20, 2021 14.86 14.97 14.64 14.91 6,220,566 +0.03(+0.18%)
May 19, 2021 15.22 15.31 14.78 14.88 6,625,307 -0.70(-4.50%)
May 18, 2021 15.78 15.91 15.48 15.59 4,495,696 -0.17(-1.05%)
May 17, 2021 15.41 15.78 15.32 15.75 5,185,871 +0.31(+2.01%)
May 14, 2021 15.09 15.57 15.05 15.44 6,446,750 +0.61(+4.09%)
May 13, 2021 14.88 15.18 14.68 14.84 8,126,462 -0.26(-1.70%)
May 12, 2021 15.13 15.43 15.06 15.09 7,280,687 +0.04(+0.27%)
May 11, 2021 15.20 15.28 14.93 15.05 6,787,733 -0.36(-2.36%)
May 10, 2021 15.54 15.61 15.21 15.41 9,010,184 -0.02(-0.12%)
May 07, 2021 14.79 15.48 14.67 15.43 9,424,476 +0.52(+3.49%)
May 06, 2021 14.67 14.93 14.32 14.91 6,596,925 +0.32(+2.19%)
May 05, 2021 14.36 14.62 14.02 14.59 8,315,318 +0.58(+4.17%)
May 04, 2021 14.18 14.26 13.81 14.01 9,686,486 -0.08(-0.57%)
May 03, 2021 13.67 14.11 13.64 14.09 6,173,600 +0.44(+3.26%)
Apr 30, 2021 13.63 13.76 13.54 13.65 4,895,007 -0.16(-1.17%)
Apr 29, 2021 14.02 14.06 13.67 13.81 5,984,695 +0.05(+0.39%)
Apr 28, 2021 13.56 13.83 13.52 13.75 11,794,656 +0.26(+1.93%)
Apr 27, 2021 13.48 13.64 13.38 13.49 10,742,091 +0.11(+0.81%)
Apr 26, 2021 13.28 13.49 13.25 13.38 2,692,625 +0.10(+0.74%)
Apr 23, 2021 13.30 13.37 13.08 13.29 4,445,715 +0.09(+0.68%)
Apr 22, 2021 13.38 13.38 12.98 13.20 9,529,527 -0.18(-1.34%)
Apr 21, 2021 12.96 13.46 12.96 13.38 5,997,319 +0.17(+1.29%)
Apr 20, 2021 13.63 13.75 13.03 13.21 5,883,947 -0.53(-3.86%)
Apr 19, 2021 13.89 13.94 13.64 13.74 5,128,100 -0.12(-0.84%)
Apr 16, 2021 14.04 14.14 13.84 13.85 5,699,858 -0.09(-0.61%)
Apr 15, 2021 14.13 14.19 13.92 13.94 3,899,047 -0.17(-1.21%)
Apr 14, 2021 13.71 14.20 13.69 14.11 6,856,084 +0.49(+3.63%)
Apr 13, 2021 13.75 13.86 13.61 13.61 4,798,670 -0.13(-0.98%)
Apr 12, 2021 13.99 13.99 13.73 13.75 6,937,654 -0.11(-0.78%)
Apr 09, 2021 13.89 14.01 13.80 13.86 6,164,734 -0.04(-0.29%)
Apr 08, 2021 13.70 13.94 13.50 13.90 4,625,336 +0.18(+1.28%)
Apr 07, 2021 13.94 14.02 13.68 13.72 5,097,395 -0.26(-1.86%)
Apr 06, 2021 13.92 14.22 13.85 13.98 4,800,351 +0.14(+1.01%)
Apr 05, 2021 14.08 14.15 13.76 13.84 6,819,340 -0.34(-2.41%)
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.