Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.44 29.90 29.33 29.46 2,842,068 +0.15(+0.53%)
Jun 29, 2021 29.34 29.48 29.19 29.31 3,259,918 +0.20(+0.70%)
Jun 28, 2021 29.70 29.72 28.86 29.10 4,767,918 -0.82(-2.74%)
Jun 25, 2021 29.75 30.10 29.33 29.92 2,345,451 +0.32(+1.10%)
Jun 24, 2021 29.58 29.65 29.22 29.60 1,836,970 +0.14(+0.47%)
Jun 23, 2021 29.71 30.21 29.45 29.46 3,405,596 -0.15(-0.49%)
Jun 22, 2021 29.41 29.69 28.92 29.61 2,414,680 +0.10(+0.33%)
Jun 21, 2021 28.20 29.67 28.13 29.51 4,026,960 +1.57(+5.61%)
Jun 18, 2021 27.80 28.52 27.49 27.94 4,355,200 -0.50(-1.77%)
Jun 17, 2021 29.61 29.88 28.23 28.45 8,831,810 -1.21(-4.08%)
Jun 16, 2021 30.44 30.46 29.65 29.66 8,028,696 -0.77(-2.53%)
Jun 15, 2021 30.23 30.49 30.07 30.43 3,485,127 +0.37(+1.23%)
Jun 14, 2021 29.91 30.55 29.91 30.06 3,015,877 +0.22(+0.75%)
Jun 11, 2021 30.03 30.19 29.75 29.83 1,780,363 +0.19(+0.65%)
Jun 10, 2021 30.02 30.12 29.42 29.64 2,416,737 -0.05(-0.16%)
Jun 09, 2021 30.39 30.47 29.66 29.69 2,694,687 -0.52(-1.72%)
Jun 08, 2021 29.66 30.44 29.66 30.21 3,188,808 +0.13(+0.43%)
Jun 07, 2021 30.14 30.31 29.85 30.08 1,839,547 -0.06(-0.21%)
Jun 04, 2021 30.01 30.20 29.72 30.15 2,767,831 +0.35(+1.18%)
Jun 03, 2021 29.60 29.91 29.43 29.79 2,119,504 +0.02(+0.05%)
Jun 02, 2021 29.38 30.03 29.16 29.78 3,855,630 +0.63(+2.17%)
Jun 01, 2021 28.50 29.26 28.50 29.14 4,196,654 +1.39(+5.00%)
May 28, 2021 27.82 27.96 27.66 27.76 2,376,327 +0.09(+0.32%)
May 27, 2021 27.19 27.74 27.19 27.67 2,818,720 +0.62(+2.28%)
May 26, 2021 26.27 27.13 26.27 27.05 2,242,721 +0.70(+2.65%)
May 25, 2021 26.78 26.95 26.26 26.35 2,611,394 -0.54(-2.00%)
May 24, 2021 26.71 26.93 26.32 26.89 1,342,328 +0.36(+1.36%)
May 21, 2021 26.96 27.13 26.36 26.53 2,263,836 -0.09(-0.33%)
May 20, 2021 26.53 26.72 26.12 26.62 3,484,853 +0.05(+0.18%)
May 19, 2021 27.16 27.32 26.38 26.57 3,711,595 -1.25(-4.50%)
May 18, 2021 28.17 28.40 27.63 27.82 2,518,556 -0.30(-1.05%)
May 17, 2021 27.52 28.17 27.35 28.12 2,905,202 +0.55(+2.01%)
May 14, 2021 26.94 27.79 26.87 27.56 3,611,565 +1.08(+4.09%)
May 13, 2021 26.56 27.09 26.21 26.48 4,552,565 -0.46(-1.70%)
May 12, 2021 27.00 27.55 26.88 26.94 4,078,749 +0.07(+0.27%)
May 11, 2021 27.13 27.28 26.66 26.87 3,802,589 -0.65(-2.36%)
May 10, 2021 27.74 27.86 27.16 27.52 5,047,639 -0.03(-0.12%)
May 07, 2021 26.40 27.63 26.19 27.55 5,279,731 +0.93(+3.49%)
May 06, 2021 26.19 26.66 25.56 26.62 3,695,695 +0.57(+2.19%)
May 05, 2021 25.63 26.09 25.03 26.05 4,658,365 +1.04(+4.17%)
May 04, 2021 25.32 25.46 24.65 25.01 5,426,513 -0.14(-0.57%)
May 03, 2021 24.40 25.18 24.35 25.15 3,458,542 +0.79(+3.26%)
Apr 30, 2021 24.33 24.55 24.17 24.36 2,742,255 -0.29(-1.17%)
Apr 29, 2021 25.02 25.09 24.40 24.65 3,352,715 +0.10(+0.39%)
Apr 28, 2021 24.21 24.69 24.13 24.55 6,607,542 +0.46(+1.93%)
Apr 27, 2021 24.06 24.35 23.89 24.08 6,017,879 +0.19(+0.81%)
Apr 26, 2021 23.70 24.08 23.64 23.89 1,508,449 +0.18(+0.74%)
Apr 23, 2021 23.75 23.86 23.35 23.72 2,490,556 +0.16(+0.68%)
Apr 22, 2021 23.88 23.88 23.18 23.56 5,338,583 -0.32(-1.34%)
Apr 21, 2021 23.14 24.03 23.14 23.88 3,359,787 +0.30(+1.29%)
Apr 20, 2021 24.33 24.55 23.27 23.57 3,296,274 -0.95(-3.86%)
Apr 19, 2021 24.79 24.88 24.35 24.52 2,872,837 -0.21(-0.84%)
Apr 16, 2021 25.07 25.24 24.71 24.73 3,193,145 -0.15(-0.61%)
Apr 15, 2021 25.23 25.34 24.85 24.88 2,184,304 -0.30(-1.21%)
Apr 14, 2021 24.47 25.34 24.44 25.18 3,840,880 +0.88(+3.63%)
Apr 13, 2021 24.54 24.74 24.29 24.30 2,688,286 -0.24(-0.98%)
Apr 12, 2021 24.97 24.97 24.51 24.54 3,886,577 -0.19(-0.78%)
Apr 09, 2021 24.80 25.01 24.64 24.73 3,453,576 -0.07(-0.29%)
Apr 08, 2021 24.46 24.89 24.10 24.81 2,591,182 +0.31(+1.28%)
Apr 07, 2021 24.89 25.02 24.42 24.49 2,855,636 -0.46(-1.86%)
Apr 06, 2021 24.85 25.39 24.72 24.96 2,689,228 +0.25(+1.01%)
Apr 05, 2021 25.13 25.26 24.57 24.71 3,820,295 -0.61(-2.41%)
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.