Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.08 18.56 17.69 17.83 5,627,149 -0.42(-2.29%)
Jan 28, 2021 18.26 18.44 17.91 18.25 5,910,298 +0.17(+0.92%)
Jan 27, 2021 18.47 18.94 18.06 18.09 4,768,177 -0.73(-3.86%)
Jan 26, 2021 19.53 19.65 18.78 18.81 3,633,315 -0.53(-2.74%)
Jan 25, 2021 19.07 19.34 18.78 19.34 2,972,058 +0.12(+0.62%)
Jan 22, 2021 18.95 19.37 18.84 19.22 3,605,832 -0.24(-1.22%)
Jan 21, 2021 19.60 19.72 18.96 19.46 2,840,510 -0.22(-1.12%)
Jan 20, 2021 19.79 19.86 19.45 19.68 2,802,225 +0.13(+0.65%)
Jan 19, 2021 19.61 19.72 19.24 19.56 5,380,099 -0.01(-0.04%)
Jan 15, 2021 20.27 20.35 19.50 19.56 13,902,079 -1.00(-4.84%)
Jan 14, 2021 20.73 20.86 20.36 20.56 5,445,998 -0.28(-1.33%)
Jan 13, 2021 21.14 21.22 20.69 20.84 4,186,125 -0.36(-1.71%)
Jan 12, 2021 21.13 21.27 20.79 21.20 5,799,727 +0.29(+1.40%)
Jan 11, 2021 20.58 21.08 20.37 20.91 10,876,339 -0.33(-1.56%)
Jan 08, 2021 21.65 21.67 20.79 21.24 3,581,650 -0.20(-0.92%)
Jan 07, 2021 21.27 21.58 21.09 21.44 3,002,335 +0.38(+1.80%)
Jan 06, 2021 21.17 21.51 20.89 21.06 5,758,127 +0.08(+0.38%)
Jan 05, 2021 19.41 21.08 19.27 20.98 7,839,031 +1.67(+8.67%)
Jan 04, 2021 19.21 19.60 19.03 19.30 6,340,119 +0.31(+1.62%)
Dec 31, 2020 19.00 19.00 19.00 2,942,318 -0.22(-1.15%)
Dec 30, 2020 18.79 19.31 18.74 19.22 2,942,318 +0.43(+2.27%)
Dec 29, 2020 18.89 19.07 18.56 18.79 3,037,815 +0.22(+1.19%)
Dec 28, 2020 19.03 19.04 18.40 18.57 2,029,721 -0.36(-1.88%)
Dec 24, 2020 18.95 18.99 18.65 18.92 906,269 -0.07(-0.37%)
Dec 23, 2020 18.56 19.04 18.50 19.00 2,228,717 +0.78(+4.29%)
Dec 22, 2020 18.47 18.54 18.11 18.21 1,930,601 -0.34(-1.83%)
Dec 21, 2020 18.09 18.71 17.95 18.55 3,048,098 -0.51(-2.65%)
Dec 18, 2020 19.34 19.63 19.00 19.06 2,928,472 -0.37(-1.91%)
Dec 17, 2020 19.44 19.55 19.14 19.43 2,786,384 +0.21(+1.07%)
Dec 16, 2020 19.90 19.97 19.09 19.22 4,679,929 -0.70(-3.53%)
Dec 15, 2020 19.63 19.98 19.34 19.93 2,818,974 +0.56(+2.90%)
Dec 14, 2020 20.05 20.13 19.25 19.37 4,934,907 -0.42(-2.12%)
Dec 11, 2020 19.68 19.94 19.39 19.79 2,691,840 -0.01(-0.04%)
Dec 10, 2020 19.18 20.18 19.18 19.79 4,469,333 +0.59(+3.09%)
Dec 09, 2020 19.49 19.68 18.92 19.20 5,412,289 -0.17(-0.90%)
Dec 08, 2020 19.15 19.47 19.02 19.37 11,605,286 +0.12(+0.64%)
Dec 07, 2020 19.28 19.47 18.95 19.25 4,834,793 -0.27(-1.39%)
Dec 04, 2020 18.88 19.59 18.84 19.52 10,736,495 +0.98(+5.27%)
Dec 03, 2020 18.29 18.75 18.09 18.55 4,253,463 +0.35(+1.92%)
Dec 02, 2020 18.04 18.66 17.92 18.20 4,965,998 +0.23(+1.30%)
Dec 01, 2020 18.27 18.37 17.74 17.96 3,512,341 +0.23(+1.31%)
Nov 30, 2020 18.51 18.54 17.72 17.73 4,173,279 -0.92(-4.91%)
Nov 27, 2020 18.33 18.86 18.17 18.65 1,878,535 +0.27(+1.48%)
Nov 25, 2020 18.37 18.74 18.27 18.37 3,780,129 -0.20(-1.09%)
Nov 24, 2020 18.17 19.03 17.99 18.58 5,565,497 +0.88(+4.96%)
Nov 23, 2020 17.11 17.74 17.06 17.70 4,677,733 +0.85(+5.02%)
Nov 20, 2020 16.54 16.91 16.44 16.85 3,009,032 +0.73(+4.53%)
Nov 19, 2020 16.66 16.77 16.22 16.12 4,936,403 -0.74(-4.37%)
Nov 18, 2020 16.66 17.16 16.60 16.86 4,136,549 +0.34(+2.07%)
Nov 17, 2020 15.99 16.61 15.88 16.52 3,403,469 +0.26(+1.58%)
Nov 16, 2020 16.54 16.54 15.88 16.26 4,380,029 +0.68(+4.38%)
Nov 13, 2020 15.37 15.71 15.22 15.58 5,632,902 +0.15(+0.96%)
Nov 12, 2020 16.29 16.30 15.29 15.43 5,583,521 -1.19(-7.15%)
Nov 11, 2020 16.30 16.84 16.21 16.62 5,621,516 +0.47(+2.88%)
Nov 10, 2020 15.74 16.19 15.39 16.15 5,878,021 +0.62(+4.00%)
Nov 09, 2020 14.13 15.71 13.94 15.53 9,864,863 +2.81(+22.09%)
Nov 06, 2020 13.07 13.16 12.70 12.72 2,825,468 -0.31(-2.38%)
Nov 05, 2020 13.27 13.42 13.02 13.03 5,935,432 +0.03(+0.24%)
Nov 04, 2020 12.94 13.22 12.63 13.00 3,409,325 +0.05(+0.42%)
Nov 03, 2020 12.87 13.18 12.80 12.95 3,132,725 +0.38(+3.03%)
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.