Chronicle Journal: Finance

Canadian Natural Resources Limited (NY: CNQ )

42.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 42.48 43.07 42.36 42.81 1,773,466 +0.10(+0.23%)
Oct 19, 2021 42.48 42.86 42.35 42.71 2,256,324 +0.30(+0.71%)
Oct 18, 2021 42.88 43.33 42.03 42.41 2,534,884 +0.06(+0.14%)
Oct 15, 2021 42.04 42.65 42.01 42.35 2,377,109 +0.71(+1.71%)
Oct 14, 2021 40.94 41.76 40.88 41.64 2,762,539 +1.41(+3.50%)
Oct 13, 2021 39.73 40.35 39.49 40.23 2,041,492 +0.20(+0.50%)
Oct 12, 2021 40.11 40.60 39.89 40.03 2,967,517 -0.18(-0.45%)
Oct 11, 2021 40.66 41.49 40.20 40.21 2,745,500 +0.45(+1.13%)
Oct 08, 2021 39.26 39.94 39.20 39.76 2,469,643 +0.84(+2.16%)
Oct 07, 2021 38.28 39.50 38.18 38.92 2,512,521 +0.60(+1.57%)
Oct 06, 2021 38.27 38.64 37.63 38.32 6,518,595 -0.73(-1.87%)
Oct 05, 2021 38.51 39.30 38.23 39.05 3,983,002 +0.93(+2.44%)
Oct 04, 2021 37.25 38.59 37.25 38.12 4,022,574 +1.32(+3.59%)
Oct 01, 2021 36.59 37.01 36.37 36.80 2,900,967 +0.26(+0.71%)
Sep 30, 2021 36.30 37.12 35.85 36.54 4,964,583 +0.25(+0.69%)
Sep 29, 2021 35.83 36.52 35.47 36.29 2,028,717 +0.31(+0.86%)
Sep 28, 2021 36.38 36.58 35.53 35.98 4,009,588 -0.01(-0.03%)
Sep 27, 2021 35.93 36.56 35.56 35.99 2,733,076 +0.76(+2.16%)
Sep 24, 2021 34.75 35.40 34.56 35.23 2,177,405 +0.21(+0.60%)
Sep 23, 2021 34.27 35.06 34.10 35.02 2,947,297 +1.15(+3.40%)
Sep 22, 2021 33.07 34.33 33.07 33.87 3,171,291 +1.32(+4.06%)
Sep 21, 2021 32.50 32.77 31.95 32.55 3,417,463 +0.38(+1.18%)
Sep 20, 2021 32.38 32.67 31.71 32.17 2,989,411 -1.17(-3.51%)
Sep 17, 2021 34.04 34.42 33.31 33.34 2,807,806 -1.25(-3.61%)
Sep 16, 2021 34.78 35.13 34.47 34.59 6,509,999 -0.77(-2.18%)
Sep 15, 2021 34.57 35.57 34.57 35.36 7,408,339 +1.34(+3.94%)
Sep 14, 2021 34.99 35.16 33.68 34.02 2,814,147 -0.67(-1.93%)
Sep 13, 2021 34.09 34.80 34.00 34.69 2,266,753 +1.25(+3.74%)
Sep 10, 2021 34.15 34.60 33.44 33.44 1,790,119 -0.17(-0.51%)
Sep 09, 2021 33.52 34.15 33.24 33.61 2,328,231 -0.08(-0.24%)
Sep 08, 2021 34.46 34.69 33.68 33.69 1,838,466 -0.63(-1.84%)
Sep 07, 2021 34.80 34.90 34.28 34.32 1,993,529 -0.67(-1.91%)
Sep 03, 2021 35.05 35.10 34.70 34.99 2,304,181 +0.04(+0.11%)
Sep 02, 2021 33.69 35.08 33.58 34.95 4,983,478 +1.67(+5.02%)
Sep 01, 2021 33.05 33.39 32.91 33.28 6,454,417 +0.21(+0.64%)
Aug 31, 2021 33.11 33.43 32.97 33.07 3,882,673 -0.28(-0.84%)
Aug 30, 2021 33.71 33.85 33.28 33.35 3,740,383 -0.27(-0.80%)
Aug 27, 2021 32.31 33.64 32.25 33.62 3,982,429 +1.65(+5.16%)
Aug 26, 2021 32.19 32.51 31.90 31.97 1,792,670 -0.51(-1.57%)
Aug 25, 2021 32.47 32.66 32.21 32.48 1,652,749 -0.02(-0.06%)
Aug 24, 2021 32.57 32.67 32.26 32.50 2,473,847 +0.36(+1.12%)
Aug 23, 2021 31.79 32.25 31.52 32.14 2,439,018 +1.32(+4.28%)
Aug 20, 2021 29.86 30.84 29.75 30.82 3,152,733 +0.42(+1.38%)
Aug 19, 2021 30.56 30.58 29.53 30.40 3,661,140 -0.85(-2.72%)
Aug 18, 2021 31.97 32.13 31.24 31.25 2,125,609 -0.58(-1.82%)
Aug 17, 2021 31.84 32.41 31.62 31.83 2,787,425 -0.39(-1.21%)
Aug 16, 2021 32.44 32.45 31.95 32.22 1,746,988 -0.77(-2.33%)
Aug 13, 2021 33.29 33.46 32.94 32.99 1,110,961 -0.28(-0.84%)
Aug 12, 2021 33.62 33.72 33.01 33.27 1,932,646 -0.38(-1.13%)
Aug 11, 2021 33.70 33.82 32.92 33.65 2,838,980 -0.10(-0.30%)
Aug 10, 2021 32.95 33.92 32.94 33.75 2,150,053 +1.01(+3.08%)
Aug 09, 2021 32.89 33.18 32.37 32.74 2,182,084 -0.57(-1.71%)
Aug 06, 2021 32.88 33.44 32.59 33.31 2,287,663 +0.75(+2.30%)
Aug 05, 2021 32.80 33.10 32.24 32.56 3,775,228 +0.32(+0.99%)
Aug 04, 2021 32.80 32.80 32.12 32.24 2,969,701 -1.08(-3.24%)
Aug 03, 2021 32.38 33.67 32.18 33.32 3,032,715 +0.82(+2.52%)
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.