Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.85 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 29.71 29.99 29.51 29.57 3,451,106 +0.18(+0.61%)
Jul 28, 2023 28.89 29.40 28.73 29.39 2,056,925 +0.60(+2.08%)
Jul 27, 2023 29.35 29.47 28.69 28.79 3,653,502 -0.37(-1.27%)
Jul 26, 2023 28.98 29.30 28.97 29.16 3,315,283 -0.19(-0.65%)
Jul 25, 2023 29.08 29.58 29.06 29.35 3,055,994 +0.32(+1.09%)
Jul 24, 2023 28.53 29.21 28.53 29.04 2,490,668 +0.70(+2.45%)
Jul 21, 2023 28.24 28.46 28.18 28.34 2,933,147 +0.19(+0.67%)
Jul 20, 2023 28.35 28.44 27.76 28.15 4,385,744 +0.04(+0.14%)
Jul 19, 2023 28.19 28.45 27.92 28.11 4,028,286 +0.10(+0.36%)
Jul 18, 2023 27.24 28.19 27.16 28.01 3,611,335 +0.82(+3.02%)
Jul 17, 2023 27.50 27.61 27.16 27.19 3,688,824 -0.35(-1.25%)
Jul 14, 2023 28.44 28.50 27.50 27.53 2,643,269 -0.97(-3.41%)
Jul 13, 2023 28.21 28.56 27.98 28.51 4,652,073 +0.40(+1.42%)
Jul 12, 2023 27.95 28.26 27.93 28.11 2,782,030 +0.39(+1.42%)
Jul 11, 2023 27.53 27.77 27.35 27.71 3,058,967 +0.46(+1.68%)
Jul 10, 2023 27.09 27.48 27.09 27.26 2,083,684 +0.10(+0.36%)
Jul 07, 2023 26.17 27.37 26.15 27.16 3,439,878 +0.86(+3.27%)
Jul 06, 2023 26.75 26.88 26.08 26.30 4,009,367 -0.73(-2.72%)
Jul 05, 2023 27.49 27.50 27.00 27.03 3,997,257 -0.36(-1.30%)
Jul 03, 2023 27.56 27.84 27.37 27.39 1,261,678 +0.02(+0.09%)
Jun 30, 2023 27.24 27.46 27.07 27.36 2,065,162 +0.29(+1.08%)
Jun 29, 2023 26.90 27.09 26.66 27.07 2,348,064 +0.32(+1.20%)
Jun 28, 2023 26.46 26.75 26.23 26.75 5,321,980 +0.23(+0.86%)
Jun 27, 2023 26.40 26.62 26.31 26.52 2,398,202 -0.07(-0.26%)
Jun 26, 2023 26.05 26.80 25.94 26.59 4,204,107 +0.67(+2.57%)
Jun 23, 2023 25.87 26.08 25.75 25.92 3,055,171 -0.35(-1.33%)
Jun 22, 2023 26.17 26.37 26.02 26.27 2,293,986 -0.31(-1.17%)
Jun 21, 2023 26.09 26.67 25.96 26.58 4,708,086 +0.65(+2.49%)
Jun 20, 2023 26.51 26.52 25.61 25.94 6,875,890 -0.82(-3.05%)
Jun 16, 2023 27.09 27.20 26.71 26.75 3,178,804 -0.29(-1.06%)
Jun 15, 2023 26.77 27.25 26.73 27.04 10,516,341 +0.23(+0.87%)
Jun 14, 2023 27.57 27.62 26.61 26.81 8,279,287 -0.31(-1.14%)
Jun 13, 2023 27.07 27.53 27.02 27.12 4,978,285 +0.52(+1.94%)
Jun 12, 2023 26.85 27.07 26.47 26.60 4,041,422 -0.65(-2.39%)
Jun 09, 2023 27.18 27.44 26.96 27.25 2,577,075 +0.10(+0.36%)
Jun 08, 2023 27.41 27.41 26.52 27.16 3,384,773 -0.02(-0.07%)
Jun 07, 2023 27.21 27.42 27.05 27.18 4,272,092 +0.18(+0.66%)
Jun 06, 2023 26.39 27.03 26.34 27.00 3,309,802 +0.22(+0.83%)
Jun 05, 2023 27.29 27.68 26.73 26.77 5,601,152 -0.33(-1.21%)
Jun 02, 2023 26.99 27.24 26.81 27.10 4,868,613 +0.58(+2.17%)
Jun 01, 2023 26.10 26.71 25.99 26.53 4,990,436 +0.48(+1.86%)
May 31, 2023 26.04 26.19 25.90 26.05 2,895,539 -0.44(-1.66%)
May 30, 2023 26.58 26.62 26.25 26.48 2,176,619 -0.43(-1.62%)
May 26, 2023 26.90 27.03 26.73 26.92 6,447,201 +0.26(+0.98%)
May 25, 2023 27.17 27.18 26.47 26.66 10,134,644 -0.87(-3.14%)
May 24, 2023 28.23 28.23 27.34 27.52 5,529,135 -0.56(-1.98%)
May 23, 2023 28.00 28.27 27.72 28.08 4,762,576 +0.26(+0.92%)
May 22, 2023 27.55 27.95 27.29 27.82 3,178,657 +0.25(+0.91%)
May 19, 2023 27.41 27.64 27.18 27.57 4,034,856 +0.46(+1.71%)
May 18, 2023 26.87 27.16 26.57 27.11 2,476,891 +0.02(+0.09%)
May 17, 2023 26.96 27.13 26.54 27.08 3,311,205 +0.43(+1.61%)
May 16, 2023 27.31 27.48 26.61 26.65 1,891,313 -0.70(-2.56%)
May 15, 2023 27.03 27.41 26.86 27.36 2,228,015 +0.53(+1.98%)
May 12, 2023 27.18 27.34 26.60 26.82 3,556,105 -0.11(-0.39%)
May 11, 2023 26.95 27.09 26.65 26.93 3,006,043 -0.43(-1.56%)
May 10, 2023 27.66 27.74 27.03 27.36 2,673,021 -0.21(-0.77%)
May 09, 2023 27.31 27.75 27.30 27.57 2,843,234 -0.06(-0.21%)
May 08, 2023 28.35 28.51 27.59 27.63 3,212,390 -0.23(-0.82%)
May 05, 2023 27.20 28.08 27.19 27.85 3,014,899 +1.36(+5.15%)
May 04, 2023 27.04 27.14 26.25 26.49 6,076,349 -0.66(-2.42%)
May 03, 2023 27.28 27.64 27.07 27.15 4,863,681 -0.53(-1.90%)
May 02, 2023 28.67 28.72 27.38 27.67 4,036,488 -1.45(-4.98%)
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.