Chronicle Journal: Finance

Canadian Natural Resources Limited (NY: CNQ )

40.43 USD +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 40.99 41.47 40.01 40.43 3,151,146 +0.06(+0.15%)
Dec 02, 2021 39.47 40.59 39.11 40.37 3,769,126 +0.46(+1.15%)
Dec 01, 2021 41.70 42.05 39.89 39.91 3,174,713 -0.91(-2.23%)
Nov 30, 2021 40.86 41.77 40.08 40.82 3,449,333 -1.06(-2.53%)
Nov 29, 2021 42.36 42.48 41.19 41.88 3,065,335 +0.92(+2.25%)
Nov 26, 2021 41.23 41.94 40.26 40.96 4,197,046 -2.47(-5.69%)
Nov 24, 2021 42.18 43.51 42.01 43.43 2,644,832 +1.04(+2.45%)
Nov 23, 2021 41.40 42.42 41.14 42.39 2,919,622 +1.66(+4.08%)
Nov 22, 2021 39.58 41.14 39.25 40.73 3,706,431 +0.37(+0.92%)
Nov 19, 2021 40.95 41.22 39.86 40.36 3,293,889 -1.74(-4.13%)
Nov 18, 2021 41.43 42.26 42.06 42.10 2,392,657 +0.81(+1.96%)
Nov 17, 2021 41.40 42.39 41.22 41.29 2,621,408 -0.49(-1.17%)
Nov 16, 2021 41.94 42.38 41.65 41.78 1,998,128 +0.04(+0.10%)
Nov 15, 2021 41.24 41.88 40.86 41.74 3,002,388 +0.29(+0.70%)
Nov 12, 2021 41.42 41.63 41.21 41.45 2,513,270 -0.28(-0.67%)
Nov 11, 2021 42.48 42.60 41.71 41.73 1,957,213 -0.70(-1.65%)
Nov 10, 2021 43.39 42.43 3,234,737 -1.16(-2.66%)
Nov 09, 2021 43.50 43.99 43.01 43.59 3,277,875 +0.03(+0.07%)
Nov 08, 2021 43.60 44.33 43.40 43.56 7,721,437 -0.01(-0.02%)
Nov 05, 2021 43.24 44.10 42.31 43.57 6,545,911 +1.27(+3.00%)
Nov 04, 2021 43.61 43.61 41.40 42.30 3,159,817 -0.17(-0.40%)
Nov 03, 2021 42.02 42.82 41.80 42.47 2,472,178 -0.34(-0.79%)
Nov 02, 2021 43.00 43.20 42.50 42.81 1,827,233 -0.43(-0.99%)
Nov 01, 2021 42.92 43.64 42.64 43.24 2,404,612 +0.73(+1.72%)
Oct 29, 2021 42.58 42.70 41.85 42.51 1,949,427 -0.42(-0.98%)
Oct 28, 2021 41.44 42.97 41.04 42.93 5,128,772 +1.26(+3.02%)
Oct 27, 2021 41.67 42.68 41.34 41.67 1,964,797 -0.75(-1.77%)
Oct 26, 2021 42.78 42.42 1,837,014 -0.27(-0.63%)
Oct 25, 2021 43.35 43.63 42.53 42.69 1,885,521 -0.04(-0.09%)
Oct 22, 2021 42.54 43.07 42.43 42.73 1,579,220 +0.40(+0.94%)
Oct 21, 2021 42.55 42.80 41.90 42.33 2,155,244 -0.48(-1.12%)
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%)
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.