Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.74 10.74 10.74 5,205,551 -0.12(-1.15%)
Dec 30, 2020 10.62 10.92 10.59 10.86 5,205,551 +0.24(+2.27%)
Dec 29, 2020 10.68 10.78 10.49 10.62 5,374,504 +0.12(+1.19%)
Dec 28, 2020 10.75 10.76 10.40 10.50 3,590,984 -0.20(-1.88%)
Dec 24, 2020 10.71 10.73 10.54 10.70 1,603,372 -0.04(-0.37%)
Dec 23, 2020 10.49 10.76 10.46 10.74 3,943,047 +0.44(+4.29%)
Dec 22, 2020 10.44 10.48 10.24 10.29 3,415,621 -0.19(-1.83%)
Dec 21, 2020 10.22 10.58 10.15 10.49 5,392,697 -0.29(-2.65%)
Dec 18, 2020 10.93 11.09 10.74 10.77 5,181,055 -0.21(-1.91%)
Dec 17, 2020 10.99 11.05 10.82 10.98 4,929,672 +0.12(+1.07%)
Dec 16, 2020 11.25 11.29 10.79 10.87 8,279,734 -0.40(-3.53%)
Dec 15, 2020 11.09 11.29 10.93 11.26 4,987,331 +0.32(+2.89%)
Dec 14, 2020 11.33 11.38 10.88 10.95 8,730,840 -0.24(-2.12%)
Dec 11, 2020 11.13 11.27 10.96 11.18 4,762,404 -0.00(-0.04%)
Dec 10, 2020 10.84 11.41 10.84 11.19 7,907,146 +0.33(+3.08%)
Dec 09, 2020 11.02 11.13 10.70 10.85 9,575,426 -0.10(-0.90%)
Dec 08, 2020 10.82 11.00 10.75 10.95 20,532,078 -0.05(-0.44%)
Dec 07, 2020 11.02 11.12 10.83 11.00 8,462,612 -0.16(-1.39%)
Dec 04, 2020 10.79 11.19 10.76 11.15 18,792,698 +0.56(+5.27%)
Dec 03, 2020 10.45 10.71 10.33 10.60 7,445,078 +0.20(+1.92%)
Dec 02, 2020 10.31 10.66 10.24 10.40 8,692,268 +0.13(+1.30%)
Dec 01, 2020 10.44 10.50 10.13 10.26 6,147,850 +0.13(+1.31%)
Nov 30, 2020 10.57 10.59 10.13 10.13 7,304,728 -0.52(-4.91%)
Nov 27, 2020 10.47 10.78 10.38 10.65 3,288,107 +0.16(+1.48%)
Nov 25, 2020 10.49 10.70 10.44 10.50 6,616,575 -0.12(-1.09%)
Nov 24, 2020 10.38 10.87 10.28 10.61 9,741,606 +0.50(+4.96%)
Nov 23, 2020 9.775 10.13 9.744 10.11 8,187,701 +0.48(+5.02%)
Nov 20, 2020 9.447 9.660 9.391 9.629 5,266,879 +0.42(+4.53%)
Nov 19, 2020 9.518 9.580 9.269 9.212 8,640,467 -0.42(-4.37%)
Nov 18, 2020 9.518 9.802 9.482 9.633 7,240,436 +0.20(+2.07%)
Nov 17, 2020 9.136 9.491 9.070 9.438 5,957,285 +0.15(+1.58%)
Nov 16, 2020 9.451 9.451 9.074 9.291 7,666,614 +0.39(+4.38%)
Nov 13, 2020 8.781 8.977 8.697 8.901 9,859,588 +0.08(+0.96%)
Nov 12, 2020 9.309 9.314 8.733 8.817 9,773,154 -0.68(-7.15%)
Nov 11, 2020 9.314 9.620 9.260 9.495 9,839,658 +0.27(+2.88%)
Nov 10, 2020 8.990 9.247 8.795 9.229 10,288,634 +0.35(+4.00%)
Nov 09, 2020 8.072 8.974 7.965 8.875 17,267,030 +1.61(+22.09%)
Nov 06, 2020 7.464 7.517 7.256 7.269 4,945,577 -0.18(-2.38%)
Nov 05, 2020 7.584 7.668 7.438 7.446 10,389,124 +0.02(+0.24%)
Nov 04, 2020 7.393 7.553 7.216 7.429 5,967,535 +0.03(+0.42%)
Nov 03, 2020 7.353 7.531 7.316 7.398 5,483,388 +0.22(+3.03%)
Nov 02, 2020 7.198 7.296 7.047 7.180 6,943,999 +0.11(+1.50%)
Oct 30, 2020 6.945 7.078 6.832 7.074 6,939,005 +0.12(+1.79%)
Oct 29, 2020 6.839 6.983 6.728 6.950 6,877,628 -0.04(-0.57%)
Oct 28, 2020 6.990 7.163 6.936 6.990 5,524,756 -0.28(-3.90%)
Oct 27, 2020 7.207 7.358 7.172 7.274 5,739,253 +0.04(+0.61%)
Oct 26, 2020 7.438 7.451 7.189 7.229 6,914,124 -0.34(-4.51%)
Oct 23, 2020 7.695 7.695 7.451 7.571 6,677,228 -0.03(-0.35%)
Oct 22, 2020 7.513 7.668 7.444 7.597 6,838,876 +0.08(+1.12%)
Oct 21, 2020 7.668 7.748 7.504 7.513 4,900,723 -0.21(-2.76%)
Oct 20, 2020 7.775 7.890 7.588 7.726 6,763,973 +0.00(+0.00%)
Oct 19, 2020 7.863 7.937 7.708 7.726 5,498,776 -0.08(-1.02%)
Oct 16, 2020 7.939 8.019 7.768 7.806 4,608,266 -0.16(-2.00%)
Oct 15, 2020 7.815 8.014 7.699 7.965 6,858,366 -0.03(-0.33%)
Oct 14, 2020 7.957 8.283 7.934 7.992 7,924,438 +0.08(+1.01%)
Oct 13, 2020 7.903 8.023 7.877 7.912 6,936,556 -0.07(-0.89%)
Oct 12, 2020 7.930 8.050 7.837 7.983 4,442,196 +0.05(+0.67%)
Oct 09, 2020 8.027 8.034 7.739 7.930 11,865,192 -0.04(-0.50%)
Oct 08, 2020 7.522 8.061 7.500 7.970 11,621,509 +0.53(+7.16%)
Oct 07, 2020 7.242 7.491 7.191 7.438 6,201,671 +0.23(+3.20%)
Oct 06, 2020 7.274 7.420 7.092 7.207 9,589,218 +0.05(+0.74%)
Oct 05, 2020 7.070 7.163 6.954 7.154 6,361,673 +0.22(+3.13%)
Oct 02, 2020 6.648 7.061 6.586 6.936 8,345,295 +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.