Chronicle Journal: Finance

Canadian Natural Resources Limited (NY: CNQ )

50.79 USD -1.98 (-3.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.81 31.08 30.54 30.87 2,324,395 +0.22(+0.72%)
Mar 30, 2021 30.33 30.91 30.28 30.65 2,109,386 +0.00(+0.00%)
Mar 29, 2021 30.76 30.96 30.33 30.65 2,656,304 -0.37(-1.19%)
Mar 26, 2021 31.19 31.25 30.50 31.02 3,761,000 +0.51(+1.67%)
Mar 25, 2021 29.60 30.52 29.35 30.51 5,136,481 +0.42(+1.40%)
Mar 24, 2021 29.39 30.78 29.39 30.09 5,014,137 +1.19(+4.12%)
Mar 23, 2021 28.81 29.21 28.50 28.90 6,019,849 -0.65(-2.20%)
Mar 22, 2021 29.86 30.15 29.41 29.55 4,486,816 -0.55(-1.83%)
Mar 19, 2021 29.59 30.35 29.30 30.10 5,039,100 +0.52(+1.76%)
Mar 18, 2021 30.78 31.19 29.50 29.58 7,099,812 -2.04(-6.45%)
Mar 17, 2021 30.80 31.91 30.77 31.62 2,383,892 +0.52(+1.67%)
Mar 16, 2021 32.15 32.22 30.99 31.10 2,967,127 -1.31(-4.04%)
Mar 15, 2021 32.09 32.47 31.79 32.41 2,537,503 +0.18(+0.56%)
Mar 12, 2021 32.10 32.31 31.91 32.23 6,505,800 +0.12(+0.37%)
Mar 11, 2021 32.02 32.64 31.81 32.11 2,623,280 +0.32(+1.01%)
Mar 10, 2021 30.62 31.83 30.52 31.79 2,816,435 +1.25(+4.09%)
Mar 09, 2021 30.60 31.06 30.30 30.54 4,166,338 +0.08(+0.26%)
Mar 08, 2021 31.11 31.23 30.36 30.46 4,671,449 -0.60(-1.93%)
Mar 05, 2021 31.07 31.92 30.44 31.06 6,981,200 +0.71(+2.34%)
Mar 04, 2021 30.05 30.95 29.44 30.35 7,434,130 +0.60(+2.02%)
Mar 03, 2021 28.80 30.02 28.78 29.75 4,725,059 +1.07(+3.73%)
Mar 02, 2021 28.41 29.11 28.27 28.68 3,256,639 +0.15(+0.53%)
Mar 01, 2021 27.86 28.61 27.71 28.53 3,819,025 +1.24(+4.54%)
Feb 26, 2021 27.70 28.05 27.01 27.29 3,732,500 -0.79(-2.81%)
Feb 25, 2021 29.32 29.53 28.07 28.08 3,837,549 -1.06(-3.64%)
Feb 24, 2021 29.00 30.14 28.30 29.14 5,032,179 +0.24(+0.83%)
Feb 23, 2021 28.91 28.99 27.68 28.90 3,427,830 +0.29(+1.01%)
Feb 22, 2021 27.90 29.06 27.84 28.61 2,811,280 +0.89(+3.21%)
Feb 19, 2021 27.64 28.08 27.53 27.72 2,620,600 +0.09(+0.33%)
Feb 18, 2021 27.78 27.95 27.31 27.63 2,828,102 -0.10(-0.36%)
Feb 17, 2021 27.51 27.80 27.17 27.73 2,801,682 +0.12(+0.43%)
Feb 16, 2021 27.38 27.86 27.22 27.61 4,847,940 +0.72(+2.68%)
Feb 12, 2021 26.06 26.92 25.97 26.89 2,534,700 +0.64(+2.44%)
Feb 11, 2021 25.93 26.50 25.93 26.25 2,349,081 +0.30(+1.16%)
Feb 10, 2021 25.70 26.18 25.57 25.95 3,305,207 +0.44(+1.72%)
Feb 09, 2021 25.62 25.76 25.16 25.51 2,309,781 -0.18(-0.70%)
Feb 08, 2021 25.46 25.84 25.19 25.69 3,757,011 +0.44(+1.74%)
Feb 05, 2021 25.16 25.33 24.86 25.25 4,162,900 +0.58(+2.35%)
Feb 04, 2021 24.59 24.75 23.94 24.67 4,092,339 +0.18(+0.73%)
Feb 03, 2021 23.79 24.58 23.74 24.49 2,790,278 +0.87(+3.68%)
Feb 02, 2021 23.65 24.03 23.30 23.62 2,935,069 +0.65(+2.83%)
Feb 01, 2021 22.88 23.20 22.50 22.97 2,577,678 +0.39(+1.73%)
Jan 29, 2021 22.89 23.50 22.40 22.58 4,444,500 -0.53(-2.29%)
Jan 28, 2021 23.12 23.35 22.67 23.11 4,668,140 +0.21(+0.92%)
Jan 27, 2021 23.38 23.98 22.86 22.90 3,766,057 -0.92(-3.86%)
Jan 26, 2021 24.73 24.88 23.78 23.82 2,869,707 -0.67(-2.74%)
Jan 25, 2021 24.14 24.49 23.78 24.49 2,347,425 +0.15(+0.62%)
Jan 22, 2021 23.99 24.53 23.85 24.34 2,848,000 -0.30(-1.22%)
Jan 21, 2021 24.82 24.97 24.01 24.64 2,243,525 -0.28(-1.12%)
Jan 20, 2021 25.05 25.14 24.62 24.92 2,213,286 +0.16(+0.65%)
Jan 19, 2021 24.83 24.97 24.36 24.76 4,249,372 -0.01(-0.04%)
Jan 15, 2021 25.67 25.76 24.69 24.77 10,980,300 -1.26(-4.84%)
Jan 14, 2021 26.24 26.42 25.78 26.03 4,301,421 -0.35(-1.33%)
Jan 13, 2021 26.76 26.87 26.19 26.38 3,306,334 -0.46(-1.71%)
Jan 12, 2021 26.75 26.93 26.32 26.84 4,580,807 +0.37(+1.40%)
Jan 11, 2021 26.06 26.69 25.79 26.47 8,590,475 -0.42(-1.56%)
Jan 08, 2021 27.41 27.44 26.32 26.89 2,828,900 -0.25(-0.92%)
Jan 07, 2021 26.93 27.32 26.70 27.14 2,371,339 +0.48(+1.80%)
Jan 06, 2021 26.80 27.23 26.45 26.66 4,547,950 +0.10(+0.38%)
Jan 05, 2021 24.57 26.69 24.40 26.56 6,191,514 +2.12(+8.67%)
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.