Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.37 12.52 12.06 12.19 8,359,179 -0.35(-2.81%)
Feb 25, 2021 13.09 13.19 12.53 12.54 8,594,444 -0.47(-3.64%)
Feb 24, 2021 12.95 13.46 12.64 13.01 11,269,896 +0.11(+0.83%)
Feb 23, 2021 12.91 12.94 12.36 12.90 7,676,851 +0.13(+1.01%)
Feb 22, 2021 12.46 12.98 12.43 12.77 6,296,046 +0.40(+3.21%)
Feb 19, 2021 12.34 12.54 12.29 12.38 5,869,006 +0.04(+0.33%)
Feb 18, 2021 12.40 12.48 12.19 12.34 6,333,720 -0.04(-0.36%)
Feb 17, 2021 12.28 12.41 12.13 12.38 6,274,551 +0.05(+0.43%)
Feb 16, 2021 12.23 12.44 12.15 12.33 10,857,281 +0.32(+2.68%)
Feb 12, 2021 11.64 12.02 11.60 12.01 5,676,627 +0.29(+2.44%)
Feb 11, 2021 11.58 11.83 11.58 11.72 5,260,921 +0.13(+1.16%)
Feb 10, 2021 11.48 11.69 11.42 11.59 7,402,228 +0.20(+1.73%)
Feb 09, 2021 11.44 11.50 11.23 11.39 5,172,906 -0.08(-0.70%)
Feb 08, 2021 11.37 11.54 11.25 11.47 8,414,074 +0.20(+1.74%)
Feb 05, 2021 11.23 11.31 11.10 11.27 9,323,089 +0.26(+2.35%)
Feb 04, 2021 10.98 11.05 10.69 11.02 9,165,063 +0.08(+0.73%)
Feb 03, 2021 10.62 10.97 10.60 10.94 6,249,011 +0.39(+3.68%)
Feb 02, 2021 10.56 10.73 10.40 10.55 6,573,280 +0.29(+2.83%)
Feb 01, 2021 10.22 10.36 10.05 10.26 5,772,879 +0.17(+1.73%)
Jan 29, 2021 10.22 10.49 10.00 10.08 9,953,750 -0.24(-2.29%)
Jan 28, 2021 10.32 10.43 10.12 10.32 10,454,607 +0.09(+0.92%)
Jan 27, 2021 10.44 10.71 10.21 10.23 8,434,333 -0.41(-3.86%)
Jan 26, 2021 11.04 11.11 10.62 10.64 6,426,898 -0.30(-2.74%)
Jan 25, 2021 10.78 10.94 10.62 10.94 5,257,213 +0.07(+0.62%)
Jan 22, 2021 10.71 10.95 10.65 10.87 6,378,283 -0.13(-1.22%)
Jan 21, 2021 11.08 11.15 10.72 11.00 5,024,522 -0.13(-1.12%)
Jan 20, 2021 11.19 11.23 10.99 11.13 4,956,799 +0.07(+0.65%)
Jan 19, 2021 11.09 11.15 10.88 11.06 9,516,748 -0.00(-0.04%)
Jan 15, 2021 11.46 11.50 11.02 11.06 24,591,104 -0.56(-4.84%)
Jan 14, 2021 11.72 11.79 11.51 11.62 9,633,316 -0.16(-1.33%)
Jan 13, 2021 11.95 12.00 11.69 11.78 7,404,752 -0.21(-1.71%)
Jan 12, 2021 11.94 12.02 11.75 11.98 10,259,019 +0.17(+1.40%)
Jan 11, 2021 11.64 11.92 11.52 11.82 19,238,934 -0.19(-1.56%)
Jan 08, 2021 12.24 12.25 11.75 12.01 6,335,508 -0.11(-0.92%)
Jan 07, 2021 12.02 12.20 11.92 12.12 5,310,770 +0.21(+1.80%)
Jan 06, 2021 11.97 12.16 11.81 11.90 10,185,434 +0.04(+0.38%)
Jan 05, 2021 10.97 11.92 10.89 11.86 13,866,303 +0.95(+8.67%)
Jan 04, 2021 10.86 11.08 10.76 10.91 11,214,908 +0.17(+1.62%)
Dec 31, 2020 10.74 10.74 10.74 5,204,607 -0.12(-1.15%)
Dec 30, 2020 10.62 10.92 10.60 10.86 5,204,607 +0.24(+2.27%)
Dec 29, 2020 10.68 10.78 10.49 10.62 5,373,529 +0.12(+1.19%)
Dec 28, 2020 10.76 10.77 10.40 10.50 3,590,333 -0.20(-1.88%)
Dec 24, 2020 10.71 10.73 10.54 10.70 1,603,081 -0.04(-0.37%)
Dec 23, 2020 10.49 10.77 10.46 10.74 3,942,332 +0.44(+4.29%)
Dec 22, 2020 10.44 10.48 10.24 10.30 3,415,002 -0.19(-1.83%)
Dec 21, 2020 10.23 10.58 10.15 10.49 5,391,719 -0.29(-2.65%)
Dec 18, 2020 10.93 11.10 10.74 10.77 5,180,116 -0.21(-1.91%)
Dec 17, 2020 10.99 11.05 10.82 10.98 4,928,778 +0.12(+1.07%)
Dec 16, 2020 11.25 11.29 10.79 10.87 8,278,232 -0.40(-3.53%)
Dec 15, 2020 11.10 11.30 10.93 11.27 4,986,427 +0.32(+2.90%)
Dec 14, 2020 11.33 11.38 10.88 10.95 8,729,257 -0.24(-2.12%)
Dec 11, 2020 11.13 11.27 10.96 11.19 4,761,541 -0.00(-0.04%)
Dec 10, 2020 10.84 11.41 10.84 11.19 7,905,712 +0.33(+3.09%)
Dec 09, 2020 11.02 11.13 10.70 10.85 9,573,689 -0.10(-0.90%)
Dec 08, 2020 10.82 11.01 10.75 10.95 20,528,356 -0.05(-0.44%)
Dec 07, 2020 11.02 11.13 10.83 11.00 8,461,078 -0.16(-1.39%)
Dec 04, 2020 10.79 11.19 10.77 11.16 18,789,292 +0.56(+5.27%)
Dec 03, 2020 10.45 10.71 10.34 10.60 7,443,728 +0.20(+1.92%)
Dec 02, 2020 10.31 10.66 10.24 10.40 8,690,693 +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.