Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

62.13 +1.28 (+2.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 60.80 62.30 60.73 62.13 2,708,779 +1.28(+2.10%)
Jan 26, 2023 60.42 60.91 59.41 60.85 1,670,176 +1.25(+2.10%)
Jan 25, 2023 60.12 60.27 58.88 59.60 1,436,692 -0.95(-1.57%)
Jan 24, 2023 60.65 61.10 60.09 60.55 1,355,616 -0.53(-0.87%)
Jan 23, 2023 60.64 61.14 60.50 61.08 1,561,109 +0.73(+1.21%)
Jan 20, 2023 59.42 60.55 59.05 60.35 1,817,884 +0.89(+1.50%)
Jan 19, 2023 58.15 59.85 57.96 59.46 2,198,553 +1.20(+2.06%)
Jan 18, 2023 59.09 60.15 58.16 58.26 3,199,045 -0.18(-0.31%)
Jan 17, 2023 57.60 58.53 57.57 58.44 3,071,530 +1.11(+1.94%)
Jan 13, 2023 56.77 57.58 56.34 57.33 1,501,773 +0.39(+0.68%)
Jan 12, 2023 56.30 57.35 55.82 56.94 1,815,711 +1.28(+2.30%)
Jan 11, 2023 56.00 56.63 55.08 55.66 1,803,555 +0.27(+0.49%)
Jan 10, 2023 55.36 55.50 54.16 55.39 1,478,049 +0.21(+0.38%)
Jan 09, 2023 55.54 56.20 55.06 55.18 2,440,002 +0.65(+1.19%)
Jan 06, 2023 52.87 54.68 52.64 54.53 2,095,410 +2.53(+4.87%)
Jan 05, 2023 51.97 53.09 51.77 52.00 2,998,548 -0.28(-0.54%)
Jan 04, 2023 51.73 53.15 51.64 52.28 3,118,075 +0.12(+0.23%)
Jan 03, 2023 54.93 55.00 52.03 52.16 3,207,116 -3.37(-6.07%)
Dec 30, 2022 55.37 55.99 55.19 55.53 1,345,455 -0.24(-0.43%)
Dec 29, 2022 54.18 55.88 54.18 55.77 1,912,630 +1.36(+2.50%)
Dec 28, 2022 55.92 56.17 54.19 54.41 1,512,836 -2.20(-3.89%)
Dec 27, 2022 56.30 57.02 55.78 56.61 1,606,117 +0.78(+1.40%)
Dec 23, 2022 53.92 55.83 53.92 55.83 1,458,149 +2.49(+4.67%)
Dec 22, 2022 55.00 55.03 52.77 53.34 1,662,946 -1.68(-3.05%)
Dec 21, 2022 54.85 55.07 54.12 55.02 1,393,292 +1.15(+2.13%)
Dec 20, 2022 53.26 54.06 52.96 53.87 1,373,764 +0.70(+1.32%)
Dec 19, 2022 53.09 53.33 52.31 53.17 2,579,256 +0.73(+1.39%)
Dec 16, 2022 53.31 53.67 52.22 52.44 20,341,958 -1.97(-3.62%)
Dec 15, 2022 54.80 54.98 53.24 54.41 6,275,785 -0.72(-1.31%)
Dec 14, 2022 56.06 56.19 54.71 55.13 4,889,878 -0.44(-0.80%)
Dec 13, 2022 55.53 56.48 55.39 55.57 1,948,040 +1.30(+2.40%)
Dec 12, 2022 54.22 55.04 53.71 54.27 1,823,743 +0.52(+0.97%)
Dec 09, 2022 54.18 54.60 53.74 53.75 1,908,297 -0.29(-0.53%)
Dec 08, 2022 55.11 55.86 53.75 54.04 1,803,166 -0.10(-0.18%)
Dec 07, 2022 54.61 55.28 53.78 54.14 1,765,787 -0.44(-0.81%)
Dec 06, 2022 55.88 56.81 54.50 54.58 2,206,483 -1.68(-2.99%)
Dec 05, 2022 59.73 60.34 56.00 56.26 2,620,784 -2.79(-4.72%)
Dec 02, 2022 58.39 59.82 58.39 59.05 1,632,250 +0.19(+0.32%)
Dec 01, 2022 59.39 60.25 58.67 58.86 2,064,853 +0.05(+0.08%)
Nov 30, 2022 59.54 60.30 58.14 58.81 2,664,891 +0.27(+0.45%)
Nov 29, 2022 58.88 59.19 57.73 58.55 1,769,629 +0.39(+0.68%)
Nov 28, 2022 57.87 59.01 57.31 58.15 1,574,333 -1.09(-1.85%)
Nov 25, 2022 59.38 59.75 59.03 59.25 741,728 +0.19(+0.32%)
Nov 23, 2022 58.93 59.71 58.81 59.06 1,462,165 -0.80(-1.33%)
Nov 22, 2022 59.57 60.05 58.92 59.86 1,529,062 +1.33(+2.27%)
Nov 21, 2022 57.82 58.55 56.07 58.53 2,266,622 -0.29(-0.49%)
Nov 18, 2022 57.83 58.96 57.36 58.81 1,694,671 -0.37(-0.63%)
Nov 17, 2022 58.79 59.50 57.98 59.19 1,533,404 -0.63(-1.05%)
Nov 16, 2022 61.11 61.16 59.67 59.82 1,302,592 -1.58(-2.57%)
Nov 15, 2022 60.48 61.58 59.92 61.39 1,329,458 +1.44(+2.40%)
Nov 14, 2022 60.49 61.37 59.94 59.96 1,218,810 -1.02(-1.68%)
Nov 11, 2022 61.20 61.62 60.68 60.98 1,949,954 +0.97(+1.61%)
Nov 10, 2022 59.17 60.21 58.99 60.01 2,306,085 +2.08(+3.59%)
Nov 09, 2022 59.09 59.38 57.68 57.94 2,565,399 -1.91(-3.19%)
Nov 08, 2022 60.25 60.55 59.24 59.85 2,111,547 -0.40(-0.67%)
Nov 07, 2022 60.55 61.02 59.68 60.25 2,132,702 +0.01(+0.02%)
Nov 04, 2022 60.96 61.31 59.40 60.24 2,418,327 +1.14(+1.93%)
Nov 03, 2022 58.11 59.78 57.69 59.10 2,464,095 +0.11(+0.18%)
Nov 02, 2022 59.35 58.99 1,952,418 -0.45(-0.76%)
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.