Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.76 +0.90 (+2.72%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.74 10.74 10.74 5,204,607 -0.12(-1.15%)
Dec 30, 2020 10.62 10.92 10.60 10.86 5,204,607 +0.24(+2.27%)
Dec 29, 2020 10.68 10.78 10.49 10.62 5,373,529 +0.12(+1.19%)
Dec 28, 2020 10.76 10.77 10.40 10.50 3,590,333 -0.20(-1.88%)
Dec 24, 2020 10.71 10.73 10.54 10.70 1,603,081 -0.04(-0.37%)
Dec 23, 2020 10.49 10.77 10.46 10.74 3,942,332 +0.44(+4.29%)
Dec 22, 2020 10.44 10.48 10.24 10.30 3,415,002 -0.19(-1.83%)
Dec 21, 2020 10.23 10.58 10.15 10.49 5,391,719 -0.29(-2.65%)
Dec 18, 2020 10.93 11.10 10.74 10.77 5,180,116 -0.21(-1.91%)
Dec 17, 2020 10.99 11.05 10.82 10.98 4,928,778 +0.12(+1.07%)
Dec 16, 2020 11.25 11.29 10.79 10.87 8,278,232 -0.40(-3.53%)
Dec 15, 2020 11.10 11.30 10.93 11.27 4,986,427 +0.32(+2.90%)
Dec 14, 2020 11.33 11.38 10.88 10.95 8,729,257 -0.24(-2.12%)
Dec 11, 2020 11.13 11.27 10.96 11.19 4,761,541 -0.00(-0.04%)
Dec 10, 2020 10.84 11.41 10.84 11.19 7,905,712 +0.33(+3.09%)
Dec 09, 2020 11.02 11.13 10.70 10.85 9,573,689 -0.10(-0.90%)
Dec 08, 2020 10.82 11.01 10.75 10.95 20,528,356 -0.05(-0.44%)
Dec 07, 2020 11.02 11.13 10.83 11.00 8,461,078 -0.16(-1.39%)
Dec 04, 2020 10.79 11.19 10.77 11.16 18,789,292 +0.56(+5.27%)
Dec 03, 2020 10.45 10.71 10.34 10.60 7,443,728 +0.20(+1.92%)
Dec 02, 2020 10.31 10.66 10.24 10.40 8,690,693 +0.13(+1.30%)
Dec 01, 2020 10.44 10.50 10.14 10.26 6,146,736 +0.13(+1.31%)
Nov 30, 2020 10.58 10.59 10.13 10.13 7,303,404 -0.52(-4.91%)
Nov 27, 2020 10.47 10.78 10.38 10.65 3,287,511 +0.16(+1.48%)
Nov 25, 2020 10.50 10.71 10.44 10.50 6,615,376 -0.12(-1.09%)
Nov 24, 2020 10.38 10.88 10.28 10.62 9,739,840 +0.50(+4.96%)
Nov 23, 2020 9.777 10.14 9.746 10.11 8,186,217 +0.48(+5.02%)
Nov 20, 2020 9.448 9.661 9.393 9.630 5,265,925 +0.42(+4.53%)
Nov 19, 2020 9.519 9.582 9.271 9.213 8,638,901 -0.42(-4.37%)
Nov 18, 2020 9.519 9.803 9.484 9.635 7,239,124 +0.20(+2.07%)
Nov 17, 2020 9.138 9.493 9.071 9.440 5,956,205 +0.15(+1.58%)
Nov 16, 2020 9.453 9.453 9.076 9.293 7,665,224 +0.39(+4.38%)
Nov 13, 2020 8.783 8.978 8.699 8.903 9,857,801 +0.08(+0.96%)
Nov 12, 2020 9.311 9.315 8.734 8.819 9,771,383 -0.68(-7.15%)
Nov 11, 2020 9.315 9.621 9.262 9.497 9,837,875 +0.27(+2.88%)
Nov 10, 2020 8.992 9.249 8.796 9.231 10,286,769 +0.35(+4.00%)
Nov 09, 2020 8.073 8.976 7.967 8.876 17,263,900 +1.61(+22.09%)
Nov 06, 2020 7.466 7.519 7.257 7.270 4,944,681 -0.18(-2.38%)
Nov 05, 2020 7.585 7.670 7.439 7.448 10,387,241 +0.02(+0.24%)
Nov 04, 2020 7.395 7.554 7.217 7.430 5,966,454 +0.03(+0.42%)
Nov 03, 2020 7.355 7.532 7.317 7.399 5,482,394 +0.22(+3.03%)
Nov 02, 2020 7.199 7.297 7.049 7.182 6,942,741 +0.11(+1.50%)
Oct 30, 2020 6.947 7.080 6.833 7.075 6,937,747 +0.12(+1.79%)
Oct 29, 2020 6.840 6.984 6.729 6.951 6,876,382 -0.04(-0.57%)
Oct 28, 2020 6.991 7.164 6.938 6.991 5,523,754 -0.28(-3.90%)
Oct 27, 2020 7.208 7.359 7.173 7.275 5,738,212 +0.04(+0.61%)
Oct 26, 2020 7.439 7.452 7.191 7.230 6,912,871 -0.34(-4.51%)
Oct 23, 2020 7.696 7.696 7.452 7.572 6,676,018 -0.03(-0.35%)
Oct 22, 2020 7.514 7.670 7.446 7.599 6,837,636 +0.08(+1.12%)
Oct 21, 2020 7.670 7.749 7.506 7.514 4,899,835 -0.21(-2.76%)
Oct 20, 2020 7.776 7.891 7.590 7.727 6,762,747 +0.00(+0.00%)
Oct 19, 2020 7.865 7.938 7.710 7.727 5,497,780 -0.08(-1.02%)
Oct 16, 2020 7.940 8.020 7.769 7.807 4,607,431 -0.16(-2.00%)
Oct 15, 2020 7.816 8.016 7.701 7.967 6,857,123 -0.03(-0.33%)
Oct 14, 2020 7.958 8.284 7.936 7.993 7,923,002 +0.08(+1.01%)
Oct 13, 2020 7.905 8.024 7.878 7.914 6,935,299 -0.07(-0.89%)
Oct 12, 2020 7.931 8.051 7.838 7.985 4,441,391 +0.05(+0.67%)
Oct 09, 2020 8.029 8.035 7.741 7.931 11,863,041 -0.04(-0.50%)
Oct 08, 2020 7.523 8.062 7.501 7.971 11,619,403 +0.53(+7.16%)
Oct 07, 2020 7.244 7.492 7.193 7.439 6,200,547 +0.23(+3.20%)
Oct 06, 2020 7.275 7.421 7.093 7.208 9,587,480 +0.05(+0.74%)
Oct 05, 2020 7.071 7.164 6.955 7.155 6,360,520 +0.22(+3.13%)
Oct 02, 2020 6.649 7.062 6.587 6.938 8,343,782 +0.04(+0.64%)
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.