Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.95 15.09 14.88 14.93 8,600,629 -0.13(-0.84%)
Aug 30, 2021 15.22 15.28 15.02 15.06 8,285,438 -0.12(-0.80%)
Aug 27, 2021 14.59 15.19 14.56 15.18 8,821,602 +0.74(+5.16%)
Aug 26, 2021 14.53 14.68 14.40 14.43 3,970,998 -0.23(-1.57%)
Aug 25, 2021 14.66 14.74 14.54 14.66 3,661,055 -0.01(-0.06%)
Aug 24, 2021 14.70 14.75 14.56 14.67 5,479,895 +0.16(+1.12%)
Aug 23, 2021 14.35 14.56 14.23 14.51 5,402,744 +0.60(+4.28%)
Aug 20, 2021 13.48 13.92 13.43 13.91 6,983,716 +0.19(+1.38%)
Aug 19, 2021 13.80 13.81 13.33 13.72 8,109,904 -0.38(-2.72%)
Aug 18, 2021 14.43 14.50 14.10 14.11 4,708,502 -0.26(-1.82%)
Aug 17, 2021 14.37 14.63 14.28 14.37 6,174,511 -0.18(-1.21%)
Aug 16, 2021 14.64 14.65 14.42 14.55 3,869,807 -0.35(-2.33%)
Aug 13, 2021 15.03 15.11 14.87 14.89 2,460,924 -0.13(-0.84%)
Aug 12, 2021 15.18 15.22 14.90 15.02 4,281,064 -0.17(-1.13%)
Aug 11, 2021 15.21 15.27 14.86 15.19 6,288,712 -0.05(-0.30%)
Aug 10, 2021 14.88 15.31 14.87 15.24 4,762,649 +0.46(+3.08%)
Aug 09, 2021 14.85 14.98 14.61 14.78 4,833,602 -0.26(-1.71%)
Aug 06, 2021 14.84 15.09 14.71 15.04 5,067,473 +0.34(+2.30%)
Aug 05, 2021 14.81 14.94 14.55 14.70 8,362,624 +0.14(+0.99%)
Aug 04, 2021 14.81 14.81 14.50 14.55 6,578,276 -0.49(-3.24%)
Aug 03, 2021 14.62 15.20 14.53 15.04 6,717,861 +0.37(+2.52%)
Aug 02, 2021 14.88 15.42 14.66 14.67 3,606,601 -0.23(-1.58%)
Jul 30, 2021 15.04 15.05 14.63 14.91 4,841,979 -0.15(-0.99%)
Jul 29, 2021 14.97 15.18 14.90 15.06 4,903,923 +0.27(+1.83%)
Jul 28, 2021 14.65 14.84 14.48 14.78 7,961,165 +0.15(+1.05%)
Jul 27, 2021 14.76 14.76 14.44 14.63 5,810,023 -0.25(-1.67%)
Jul 26, 2021 14.73 15.17 14.71 14.88 8,490,929 +0.17(+1.14%)
Jul 23, 2021 14.80 14.87 14.61 14.71 4,046,887 -0.05(-0.31%)
Jul 22, 2021 14.82 14.88 14.55 14.76 4,224,669 -0.02(-0.12%)
Jul 21, 2021 14.50 14.84 14.48 14.78 7,804,560 +0.57(+4.04%)
Jul 20, 2021 13.89 14.43 13.75 14.20 6,415,052 +0.33(+2.41%)
Jul 19, 2021 14.07 14.23 13.65 13.87 16,349,906 -0.76(-5.19%)
Jul 16, 2021 15.46 15.46 14.57 14.63 7,394,769 -0.63(-4.14%)
Jul 15, 2021 15.43 15.62 15.14 15.26 5,216,994 -0.30(-1.94%)
Jul 14, 2021 16.08 16.34 15.49 15.56 4,425,442 -0.41(-2.57%)
Jul 13, 2021 15.95 16.05 15.78 15.97 3,606,623 -0.07(-0.45%)
Jul 12, 2021 15.92 16.17 15.82 16.04 3,122,851 -0.10(-0.62%)
Jul 09, 2021 16.12 16.14 15.89 16.14 5,548,396 +0.25(+1.59%)
Jul 08, 2021 15.69 16.18 15.58 15.89 6,670,754 -0.12(-0.76%)
Jul 07, 2021 16.19 16.45 15.88 16.01 5,933,538 -0.19(-1.20%)
Jul 06, 2021 16.57 16.57 16.00 16.21 10,208,732 -0.25(-1.54%)
Jul 02, 2021 16.52 16.61 16.26 16.46 4,942,668 -0.19(-1.11%)
Jul 01, 2021 16.73 16.88 16.63 16.64 3,628,661 +0.27(+1.63%)
Jun 30, 2021 16.36 16.62 16.31 16.38 5,112,411 +0.09(+0.53%)
Jun 29, 2021 16.31 16.39 16.22 16.29 5,864,056 +0.11(+0.70%)
Jun 28, 2021 16.51 16.52 16.04 16.18 8,576,699 -0.46(-2.74%)
Jun 25, 2021 16.54 16.73 16.31 16.64 4,219,080 +0.18(+1.10%)
Jun 24, 2021 16.45 16.48 16.24 16.45 3,304,406 +0.08(+0.47%)
Jun 23, 2021 16.51 16.79 16.37 16.38 6,126,106 -0.08(-0.49%)
Jun 22, 2021 16.35 16.50 16.08 16.46 4,343,612 +0.05(+0.33%)
Jun 21, 2021 15.68 16.50 15.64 16.41 7,243,837 +0.87(+5.61%)
Jun 18, 2021 15.45 15.85 15.28 15.53 7,834,287 -0.28(-1.77%)
Jun 17, 2021 16.46 16.61 15.69 15.81 15,886,970 -0.80(-4.82%)
Jun 16, 2021 17.05 17.06 16.61 16.61 14,331,459 -0.43(-2.53%)
Jun 15, 2021 16.94 17.08 16.85 17.05 6,221,054 +0.21(+1.23%)
Jun 14, 2021 16.76 17.11 16.75 16.84 5,383,430 +0.13(+0.75%)
Jun 11, 2021 16.82 16.91 16.67 16.71 3,178,000 +0.11(+0.65%)
Jun 10, 2021 16.82 16.87 16.48 16.61 4,313,947 -0.03(-0.16%)
Jun 09, 2021 17.03 17.07 16.62 16.63 4,810,096 -0.29(-1.72%)
Jun 08, 2021 16.62 17.05 16.62 16.92 5,692,116 +0.07(+0.43%)
Jun 07, 2021 16.88 16.98 16.72 16.85 3,283,646 -0.04(-0.21%)
Jun 04, 2021 16.81 16.92 16.65 16.89 4,940,660 +0.20(+1.18%)
Jun 03, 2021 16.58 16.76 16.49 16.69 3,783,377 +0.01(+0.05%)
Jun 02, 2021 16.46 16.83 16.34 16.68 6,882,414 +0.35(+2.17%)
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.