Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.80 +0.94 (+2.85%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.37 12.52 12.06 12.18 8,360,695 -0.35(-2.81%)
Feb 25, 2021 13.09 13.18 12.53 12.54 8,596,003 -0.47(-3.64%)
Feb 24, 2021 12.95 13.46 12.63 13.01 11,271,940 +0.11(+0.83%)
Feb 23, 2021 12.91 12.94 12.36 12.90 7,678,243 +0.13(+1.01%)
Feb 22, 2021 12.46 12.97 12.43 12.77 6,297,188 +0.40(+3.21%)
Feb 19, 2021 12.34 12.54 12.29 12.38 5,870,071 +0.04(+0.33%)
Feb 18, 2021 12.40 12.48 12.19 12.34 6,334,869 -0.04(-0.36%)
Feb 17, 2021 12.28 12.41 12.13 12.38 6,275,689 +0.05(+0.43%)
Feb 16, 2021 12.22 12.44 12.15 12.33 10,859,250 +0.32(+2.68%)
Feb 12, 2021 11.63 12.02 11.59 12.00 5,677,657 +0.29(+2.44%)
Feb 11, 2021 11.58 11.83 11.58 11.72 5,261,876 +0.13(+1.16%)
Feb 10, 2021 11.47 11.69 11.42 11.59 7,403,571 +0.20(+1.73%)
Feb 09, 2021 11.44 11.50 11.23 11.39 5,173,845 -0.08(-0.70%)
Feb 08, 2021 11.37 11.54 11.25 11.47 8,415,600 +0.20(+1.74%)
Feb 05, 2021 11.23 11.31 11.10 11.27 9,324,780 +0.26(+2.35%)
Feb 04, 2021 10.98 11.05 10.69 11.01 9,166,725 +0.08(+0.73%)
Feb 03, 2021 10.62 10.97 10.60 10.93 6,250,145 +0.39(+3.68%)
Feb 02, 2021 10.56 10.73 10.40 10.54 6,574,472 +0.29(+2.83%)
Feb 01, 2021 10.21 10.36 10.04 10.25 5,773,926 +0.17(+1.73%)
Jan 29, 2021 10.22 10.49 10.00 10.08 9,955,556 -0.24(-2.29%)
Jan 28, 2021 10.32 10.42 10.12 10.32 10,456,503 +0.09(+0.92%)
Jan 27, 2021 10.44 10.71 10.21 10.22 8,435,862 -0.41(-3.86%)
Jan 26, 2021 11.04 11.11 10.62 10.63 6,428,063 -0.30(-2.74%)
Jan 25, 2021 10.78 10.93 10.62 10.93 5,258,166 +0.07(+0.62%)
Jan 22, 2021 10.71 10.95 10.65 10.87 6,379,440 -0.13(-1.22%)
Jan 21, 2021 11.08 11.15 10.72 11.00 5,025,433 -0.12(-1.12%)
Jan 20, 2021 11.18 11.23 10.99 11.13 4,957,699 +0.07(+0.65%)
Jan 19, 2021 11.09 11.15 10.88 11.05 9,518,475 -0.00(-0.04%)
Jan 15, 2021 11.46 11.50 11.02 11.06 24,595,566 -0.56(-4.84%)
Jan 14, 2021 11.71 11.79 11.51 11.62 9,635,063 -0.16(-1.33%)
Jan 13, 2021 11.95 12.00 11.69 11.78 7,406,096 -0.21(-1.71%)
Jan 12, 2021 11.94 12.02 11.75 11.98 10,260,880 +0.17(+1.40%)
Jan 11, 2021 11.63 11.92 11.51 11.82 19,242,424 -0.19(-1.56%)
Jan 08, 2021 12.24 12.25 11.75 12.00 6,336,657 -0.11(-0.92%)
Jan 07, 2021 12.02 12.20 11.92 12.12 5,311,733 +0.21(+1.80%)
Jan 06, 2021 11.96 12.16 11.81 11.90 10,187,281 +0.04(+0.38%)
Jan 05, 2021 10.97 11.92 10.89 11.86 13,868,818 +0.95(+8.67%)
Jan 04, 2021 10.86 11.08 10.75 10.91 11,216,942 +0.17(+1.62%)
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%)
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.