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 (%)
Jul 30, 2021 27.07 27.09 26.34 26.83 2,690,418 -0.27(-0.99%)
Jul 29, 2021 26.94 27.32 26.81 27.10 2,724,837 +0.49(+1.83%)
Jul 28, 2021 26.36 26.71 26.06 26.61 4,423,576 +0.28(+1.05%)
Jul 27, 2021 26.57 26.57 25.98 26.33 3,228,306 -0.45(-1.67%)
Jul 26, 2021 26.51 27.30 26.47 26.78 4,717,936 +0.30(+1.14%)
Jul 23, 2021 26.64 26.76 26.30 26.48 2,248,629 -0.08(-0.31%)
Jul 22, 2021 26.66 26.77 26.19 26.56 2,347,413 -0.03(-0.12%)
Jul 21, 2021 26.10 26.71 26.06 26.59 4,336,559 +1.03(+4.04%)
Jul 20, 2021 25.00 25.97 24.74 25.56 3,564,487 +0.60(+2.41%)
Jul 19, 2021 25.32 25.61 24.56 24.96 9,084,732 -1.36(-5.19%)
Jul 16, 2021 27.82 27.82 26.22 26.32 4,108,861 -1.14(-4.14%)
Jul 15, 2021 27.78 28.10 27.25 27.46 2,898,793 -0.54(-1.94%)
Jul 14, 2021 28.95 29.41 27.88 28.01 2,458,971 -0.74(-2.57%)
Jul 13, 2021 28.70 28.88 28.40 28.74 2,003,999 -0.13(-0.45%)
Jul 12, 2021 28.65 29.09 28.48 28.87 1,735,194 -0.18(-0.62%)
Jul 09, 2021 29.01 29.05 28.59 29.05 3,082,934 +0.45(+1.59%)
Jul 08, 2021 28.24 29.13 28.05 28.60 3,706,566 -0.22(-0.76%)
Jul 07, 2021 29.13 29.61 28.57 28.82 3,296,937 -0.35(-1.20%)
Jul 06, 2021 29.83 29.83 28.80 29.17 5,672,424 -0.45(-1.54%)
Jul 02, 2021 29.73 29.89 29.26 29.62 2,746,365 -0.33(-1.11%)
Jul 01, 2021 30.10 30.38 29.93 29.96 2,016,245 +0.48(+1.63%)
Jun 30, 2021 29.45 29.91 29.35 29.48 2,840,682 +0.15(+0.53%)
Jun 29, 2021 29.35 29.49 29.20 29.32 3,258,329 +0.20(+0.70%)
Jun 28, 2021 29.71 29.74 28.87 29.12 4,765,594 -0.82(-2.74%)
Jun 25, 2021 29.76 30.11 29.35 29.94 2,344,308 +0.32(+1.10%)
Jun 24, 2021 29.60 29.67 29.23 29.61 1,836,074 +0.14(+0.47%)
Jun 23, 2021 29.72 30.22 29.46 29.48 3,403,936 -0.15(-0.49%)
Jun 22, 2021 29.42 29.70 28.93 29.62 2,413,503 +0.10(+0.33%)
Jun 21, 2021 28.22 29.69 28.14 29.52 4,024,997 +1.57(+5.61%)
Jun 18, 2021 27.81 28.53 27.50 27.96 4,353,077 -0.50(-1.77%)
Jun 17, 2021 29.62 29.89 28.24 28.46 8,827,505 -1.21(-4.08%)
Jun 16, 2021 30.46 30.47 29.66 29.67 8,024,782 -0.77(-2.53%)
Jun 15, 2021 30.25 30.51 30.09 30.44 3,483,428 +0.37(+1.23%)
Jun 14, 2021 29.93 30.56 29.92 30.07 3,014,407 +0.22(+0.75%)
Jun 11, 2021 30.04 30.20 29.77 29.85 1,779,495 +0.19(+0.65%)
Jun 10, 2021 30.03 30.14 29.43 29.66 2,415,559 -0.05(-0.16%)
Jun 09, 2021 30.41 30.48 29.68 29.70 2,693,373 -0.52(-1.73%)
Jun 08, 2021 29.68 30.46 29.68 30.22 3,187,253 +0.13(+0.43%)
Jun 07, 2021 30.15 30.32 29.86 30.10 1,838,650 -0.06(-0.21%)
Jun 04, 2021 30.02 30.22 29.74 30.16 2,766,481 +0.35(+1.18%)
Jun 03, 2021 29.61 29.93 29.45 29.81 2,118,471 +0.02(+0.05%)
Jun 02, 2021 29.40 30.05 29.17 29.79 3,853,751 +0.63(+2.17%)
Jun 01, 2021 28.52 29.28 28.52 29.16 4,194,608 +1.39(+5.00%)
May 28, 2021 27.83 27.97 27.67 27.77 2,375,168 +0.09(+0.32%)
May 27, 2021 27.20 27.75 27.20 27.68 2,817,345 +0.62(+2.28%)
May 26, 2021 26.29 27.14 26.29 27.06 2,241,628 +0.70(+2.65%)
May 25, 2021 26.79 26.97 26.27 26.37 2,610,121 -0.54(-2.00%)
May 24, 2021 26.73 26.95 26.33 26.90 1,341,673 +0.36(+1.36%)
May 21, 2021 26.98 27.14 26.37 26.54 2,262,732 -0.09(-0.33%)
May 20, 2021 26.54 26.74 26.14 26.63 3,483,154 +0.05(+0.18%)
May 19, 2021 27.18 27.34 26.39 26.58 3,709,786 -1.25(-4.50%)
May 18, 2021 28.18 28.41 27.64 27.83 2,517,328 -0.30(-1.06%)
May 17, 2021 27.53 28.18 27.36 28.13 2,903,785 +0.55(+2.01%)
May 14, 2021 26.95 27.81 26.88 27.58 3,609,804 +1.08(+4.09%)
May 13, 2021 26.57 27.10 26.22 26.49 4,550,345 -0.46(-1.70%)
May 12, 2021 27.02 27.56 26.90 26.95 4,076,761 +0.07(+0.27%)
May 11, 2021 27.14 27.30 26.67 26.88 3,800,735 -0.65(-2.36%)
May 10, 2021 27.75 27.87 27.17 27.53 5,045,178 -0.03(-0.12%)
May 07, 2021 26.41 27.64 26.20 27.56 5,277,157 +0.93(+3.49%)
May 06, 2021 26.21 26.67 25.57 26.63 3,693,893 +0.57(+2.19%)
May 05, 2021 25.64 26.10 25.04 26.06 4,656,094 +1.04(+4.17%)
May 04, 2021 25.33 25.47 24.67 25.02 5,423,868 -0.14(-0.57%)
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.