Chronicle Journal: Finance

Canadian Natural Resources Limited (NY: CNQ )

51.74 USD +1.04 (+2.05%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.32 33.34 32.42 33.02 2,185,866 -0.33(-0.99%)
Jul 29, 2021 33.16 33.62 33.00 33.35 2,213,830 +0.60(+1.83%)
Jul 28, 2021 32.45 32.87 32.08 32.75 3,593,993 +0.34(+1.05%)
Jul 27, 2021 32.70 32.70 31.98 32.41 2,622,880 -0.55(-1.67%)
Jul 26, 2021 32.63 33.60 32.58 32.96 3,833,150 +0.37(+1.14%)
Jul 23, 2021 32.79 32.94 32.37 32.59 1,826,929 -0.10(-0.31%)
Jul 22, 2021 32.82 32.96 32.23 32.69 1,907,187 -0.04(-0.12%)
Jul 21, 2021 32.12 32.87 32.07 32.73 3,523,295 +1.27(+4.04%)
Jul 20, 2021 30.77 31.97 30.45 31.46 2,896,015 +0.74(+2.41%)
Jul 19, 2021 31.16 31.52 30.24 30.72 7,381,011 -1.68(-5.19%)
Jul 16, 2021 34.24 34.24 32.27 32.40 3,338,299 -1.40(-4.14%)
Jul 15, 2021 34.19 34.59 33.54 33.80 2,355,163 -0.67(-1.94%)
Jul 14, 2021 35.63 36.20 34.32 34.47 1,997,824 -0.91(-2.57%)
Jul 13, 2021 35.33 35.55 34.95 35.38 1,628,176 -0.16(-0.45%)
Jul 12, 2021 35.26 35.81 35.05 35.54 1,409,782 -0.22(-0.62%)
Jul 09, 2021 35.71 35.76 35.19 35.76 2,504,771 +0.56(+1.59%)
Jul 08, 2021 34.76 35.85 34.52 35.20 3,011,449 -0.27(-0.76%)
Jul 07, 2021 35.86 36.44 35.17 35.47 2,678,640 -0.43(-1.20%)
Jul 06, 2021 36.71 36.71 35.45 35.90 4,608,636 -0.56(-1.54%)
Jul 02, 2021 36.59 36.79 36.02 36.46 2,231,321 -0.41(-1.11%)
Jul 01, 2021 37.05 37.39 36.83 36.87 1,638,125 +0.59(+1.63%)
Jun 30, 2021 36.25 36.82 36.12 36.28 2,307,950 +0.19(+0.53%)
Jun 29, 2021 36.13 36.30 35.94 36.09 2,647,273 +0.25(+0.70%)
Jun 28, 2021 36.57 36.60 35.54 35.84 3,871,870 -1.01(-2.74%)
Jun 25, 2021 36.63 37.06 36.12 36.85 1,904,664 +0.40(+1.10%)
Jun 24, 2021 36.43 36.52 35.98 36.45 1,491,743 +0.17(+0.47%)
Jun 23, 2021 36.58 37.20 36.26 36.28 2,765,573 -0.18(-0.49%)
Jun 22, 2021 36.21 36.56 35.61 36.46 1,960,883 +0.12(+0.33%)
Jun 21, 2021 34.73 36.54 34.63 36.34 3,270,162 +1.93(+5.61%)
Jun 18, 2021 34.23 35.12 33.85 34.41 3,536,715 -0.62(-1.77%)
Jun 17, 2021 36.46 36.79 34.76 35.03 7,172,023 -1.96(-5.30%)
Jun 16, 2021 37.97 37.99 36.98 36.99 6,436,997 -0.96(-2.53%)
Jun 15, 2021 37.71 38.03 37.51 37.95 2,794,196 +0.46(+1.23%)
Jun 14, 2021 37.31 38.10 37.30 37.49 2,417,976 +0.28(+0.75%)
Jun 11, 2021 37.45 37.65 37.11 37.21 1,427,404 +0.24(+0.65%)
Jun 10, 2021 37.44 37.57 36.69 36.97 1,937,616 -0.06(-0.16%)
Jun 09, 2021 37.91 38.00 37.00 37.03 2,160,462 -0.65(-1.73%)
Jun 08, 2021 37.00 37.97 37.00 37.68 2,556,623 +0.16(+0.43%)
Jun 07, 2021 37.59 37.80 37.23 37.52 1,474,855 -0.08(-0.21%)
Jun 04, 2021 37.43 37.67 37.07 37.60 2,219,105 +0.44(+1.18%)
Jun 03, 2021 36.92 37.31 36.71 37.16 1,699,310 +0.02(+0.05%)
Jun 02, 2021 36.65 37.46 36.37 37.14 3,091,247 +0.79(+2.17%)
Jun 01, 2021 35.55 36.50 35.55 36.35 3,364,662 +1.73(+5.00%)
May 28, 2021 34.70 34.87 34.50 34.62 1,905,217 +0.11(+0.32%)
May 27, 2021 33.91 34.60 33.91 34.51 2,259,905 +0.77(+2.28%)
May 26, 2021 32.77 33.84 32.77 33.74 1,798,099 +0.87(+2.65%)
May 25, 2021 33.40 33.62 32.75 32.87 2,093,682 -0.67(-2.00%)
May 24, 2021 33.32 33.60 32.83 33.54 1,076,210 +0.45(+1.36%)
May 21, 2021 33.63 33.84 32.88 33.09 1,815,028 -0.11(-0.33%)
May 20, 2021 33.09 33.33 32.58 33.20 2,793,977 +0.06(+0.18%)
May 19, 2021 33.88 34.08 32.90 33.14 2,975,767 -1.56(-4.50%)
May 18, 2021 35.13 35.42 34.46 34.70 2,019,249 -0.37(-1.06%)
May 17, 2021 34.32 35.13 34.11 35.07 2,329,242 +0.69(+2.01%)
May 14, 2021 33.60 34.67 33.51 34.38 2,895,568 +1.35(+4.09%)
May 13, 2021 33.13 33.79 32.69 33.03 3,650,013 -0.57(-1.70%)
May 12, 2021 33.68 34.36 33.53 33.60 3,270,132 +0.09(+0.27%)
May 11, 2021 33.84 34.03 33.25 33.51 3,048,721 -0.81(-2.36%)
May 10, 2021 34.60 34.75 33.87 34.32 4,046,938 -0.04(-0.12%)
May 07, 2021 32.93 34.46 32.66 34.36 4,233,018 +1.16(+3.49%)
May 06, 2021 32.67 33.25 31.88 33.20 2,963,019 +0.71(+2.19%)
May 05, 2021 31.97 32.54 31.22 32.49 3,734,838 +1.30(+4.17%)
May 04, 2021 31.58 31.75 30.75 31.19 4,350,700 -0.18(-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.