Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.05 +0.58 (+0.77%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.71 22.71 22.71 0 -0.11(-0.47%)
Dec 28, 2017 22.63 22.83 22.59 22.82 3,049,348 +0.24(+1.04%)
Dec 27, 2017 22.53 22.63 22.40 22.58 2,220,353 -0.13(-0.59%)
Dec 26, 2017 22.15 22.87 22.11 22.72 3,028,399 +0.62(+2.82%)
Dec 22, 2017 22.11 22.14 21.86 22.09 2,388,479 -0.05(-0.23%)
Dec 21, 2017 21.81 22.20 21.69 22.15 2,114,801 +0.38(+1.75%)
Dec 20, 2017 21.62 21.81 21.39 21.76 2,139,747 +0.27(+1.27%)
Dec 19, 2017 21.43 21.66 21.37 21.49 3,472,390 +0.06(+0.30%)
Dec 18, 2017 21.17 21.64 21.08 21.43 3,011,413 +0.41(+1.94%)
Dec 15, 2017 21.54 21.57 21.00 21.02 4,580,006 -0.38(-1.75%)
Dec 14, 2017 21.41 21.78 21.34 21.40 3,638,434 -0.11(-0.53%)
Dec 13, 2017 21.85 22.04 21.49 21.51 5,082,211 -0.38(-1.71%)
Dec 12, 2017 22.06 22.13 21.76 21.89 4,290,525 -0.12(-0.55%)
Dec 11, 2017 21.87 22.08 21.82 22.01 2,616,860 +0.02(+0.10%)
Dec 08, 2017 22.01 22.03 21.77 21.98 1,956,492 +0.18(+0.81%)
Dec 07, 2017 21.74 21.94 21.70 21.81 2,532,052 +0.02(+0.09%)
Dec 06, 2017 22.08 22.24 21.74 21.79 2,603,834 -0.38(-1.74%)
Dec 05, 2017 22.03 22.36 21.98 22.17 2,533,753 +0.19(+0.86%)
Dec 04, 2017 22.17 22.37 21.90 21.98 4,278,667 -0.25(-1.11%)
Dec 01, 2017 21.83 22.46 21.74 22.23 4,841,064 +0.83(+3.89%)
Nov 30, 2017 21.08 21.63 21.07 21.40 4,225,220 +0.41(+1.95%)
Nov 29, 2017 20.93 21.19 20.79 20.99 3,430,668 -0.06(-0.27%)
Nov 28, 2017 21.20 21.35 21.04 21.04 4,591,997 -0.11(-0.51%)
Nov 27, 2017 21.76 21.79 21.12 21.15 4,648,328 -0.74(-3.37%)
Nov 24, 2017 21.96 22.03 21.86 21.89 885,874 +0.06(+0.29%)
Nov 22, 2017 21.90 22.08 21.81 21.83 2,358,692 +0.20(+0.90%)
Nov 21, 2017 21.61 21.73 21.47 21.63 2,294,319 +0.20(+0.91%)
Nov 20, 2017 21.88 21.94 21.20 21.43 3,680,340 -0.56(-2.55%)
Nov 17, 2017 22.16 22.24 21.87 22.00 2,405,774 -0.04(-0.20%)
Nov 16, 2017 21.98 22.16 21.90 22.04 2,622,080 +0.08(+0.37%)
Nov 15, 2017 21.49 22.18 21.38 21.96 3,532,094 +0.25(+1.13%)
Nov 14, 2017 22.61 22.61 21.65 21.71 4,468,397 -1.03(-4.55%)
Nov 13, 2017 22.92 23.01 22.63 22.75 2,080,289 -0.29(-1.26%)
Nov 10, 2017 22.94 23.16 22.92 23.04 3,284,153 +0.04(+0.19%)
Nov 09, 2017 22.97 23.10 22.82 22.99 3,631,159 -0.06(-0.27%)
Nov 08, 2017 22.83 23.13 22.72 23.06 2,851,356 +0.23(+1.02%)
Nov 07, 2017 23.08 23.21 22.72 22.82 3,908,878 -0.35(-1.50%)
Nov 06, 2017 22.70 23.20 22.65 23.17 4,766,866 +0.45(+1.97%)
Nov 03, 2017 22.38 22.77 22.27 22.72 3,796,981 +0.47(+2.10%)
Nov 02, 2017 22.05 22.43 21.79 22.25 4,419,262 +0.16(+0.74%)
Nov 01, 2017 22.10 22.26 21.82 22.09 4,634,140 +0.08(+0.34%)
Oct 31, 2017 21.84 22.24 21.81 22.02 3,269,995 +0.06(+0.29%)
Oct 30, 2017 21.33 22.01 21.29 21.95 4,308,792 +0.61(+2.87%)
Oct 27, 2017 20.58 21.36 20.45 21.34 2,922,149 +0.63(+3.05%)
Oct 26, 2017 20.50 20.72 20.50 20.71 2,526,192 +0.22(+1.08%)
Oct 25, 2017 20.44 20.58 20.26 20.49 1,856,198 -0.04(-0.22%)
Oct 24, 2017 20.68 20.86 20.52 20.53 2,164,560 +0.01(+0.03%)
Oct 23, 2017 20.81 21.01 20.51 20.53 2,041,237 -0.30(-1.45%)
Oct 20, 2017 20.79 20.87 20.70 20.83 1,329,231 -0.04(-0.21%)
Oct 19, 2017 20.85 21.11 20.79 20.87 1,321,673 -0.08(-0.36%)
Oct 18, 2017 20.96 21.08 20.89 20.95 1,463,991 -0.03(-0.15%)
Oct 17, 2017 20.92 21.02 20.73 20.98 2,215,603 +0.06(+0.27%)
Oct 16, 2017 20.92 21.06 20.85 20.92 2,479,912 +0.11(+0.51%)
Oct 13, 2017 20.80 20.95 20.68 20.82 3,207,836 +0.25(+1.23%)
Oct 12, 2017 20.73 20.79 20.55 20.56 2,253,510 -0.45(-2.13%)
Oct 11, 2017 20.89 21.03 20.71 21.01 3,836,564 +0.08(+0.39%)
Oct 10, 2017 20.96 21.20 20.91 20.93 2,404,811 +0.12(+0.58%)
Oct 09, 2017 20.82 20.87 20.68 20.81 873,887 +0.14(+0.67%)
Oct 06, 2017 20.84 20.89 20.62 20.67 2,071,227 -0.40(-1.92%)
Oct 05, 2017 21.14 21.23 21.05 21.08 2,804,886 -0.10(-0.48%)
Oct 04, 2017 21.33 21.42 21.15 21.18 1,982,251 -0.17(-0.80%)
Oct 03, 2017 21.19 21.41 21.14 21.35 2,337,511 +0.13(+0.59%)
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.