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 (%)
Mar 29, 2019 18.76 18.87 18.42 18.52 4,036,694 +0.03(+0.15%)
Mar 28, 2019 18.20 18.55 18.16 18.49 2,653,131 +0.20(+1.10%)
Mar 27, 2019 18.66 18.78 18.21 18.29 4,748,311 -0.41(-2.20%)
Mar 26, 2019 18.27 18.92 18.23 18.70 4,374,763 +0.50(+2.74%)
Mar 25, 2019 18.42 18.60 18.16 18.21 4,974,051 -0.36(-1.92%)
Mar 22, 2019 18.89 18.97 18.47 18.56 2,747,945 -0.60(-3.13%)
Mar 21, 2019 18.86 19.24 18.85 19.16 3,719,095 +0.29(+1.52%)
Mar 20, 2019 18.38 18.99 18.34 18.88 5,272,170 +0.40(+2.16%)
Mar 19, 2019 18.81 19.00 18.42 18.48 4,442,618 -0.15(-0.79%)
Mar 18, 2019 18.51 18.73 18.37 18.62 3,688,254 +0.20(+1.08%)
Mar 15, 2019 18.50 18.70 18.31 18.42 4,224,016 -0.20(-1.07%)
Mar 14, 2019 18.52 18.80 18.48 18.62 5,156,959 +0.07(+0.39%)
Mar 13, 2019 18.39 18.68 18.30 18.55 3,375,376 +0.41(+2.27%)
Mar 12, 2019 18.14 18.32 18.02 18.14 3,591,904 +0.07(+0.40%)
Mar 11, 2019 17.95 18.16 17.79 18.06 4,024,176 +0.28(+1.57%)
Mar 08, 2019 17.66 17.81 17.07 17.79 5,818,592 -0.37(-2.05%)
Mar 07, 2019 17.76 18.34 17.61 18.16 6,905,004 +0.42(+2.36%)
Mar 06, 2019 18.09 18.09 17.68 17.74 6,240,316 -0.41(-2.27%)
Mar 05, 2019 18.22 18.26 17.99 18.15 4,993,282 +0.02(+0.11%)
Mar 04, 2019 18.80 18.80 17.71 18.13 7,449,978 -0.85(-4.48%)
Mar 01, 2019 18.94 19.30 18.91 18.98 4,406,674 +0.11(+0.56%)
Feb 28, 2019 18.96 19.05 18.70 18.88 2,843,256 -0.13(-0.66%)
Feb 27, 2019 18.96 19.29 18.85 19.00 3,232,026 +0.23(+1.24%)
Feb 26, 2019 18.64 18.91 18.60 18.77 2,523,886 +0.13(+0.68%)
Feb 25, 2019 18.50 18.79 18.49 18.64 2,133,916 -0.02(-0.11%)
Feb 22, 2019 18.82 18.84 18.61 18.66 2,871,681 +0.07(+0.36%)
Feb 21, 2019 18.72 18.81 18.51 18.60 3,826,988 -0.19(-1.03%)
Feb 20, 2019 18.64 18.84 18.63 18.79 4,461,523 +0.10(+0.53%)
Feb 19, 2019 18.31 18.74 18.26 18.69 3,634,098 +0.18(+0.97%)
Feb 15, 2019 17.95 18.52 17.91 18.51 3,592,685 +0.80(+4.50%)
Feb 14, 2019 17.70 17.87 17.66 17.71 3,342,979 -0.06(-0.34%)
Feb 13, 2019 17.93 18.28 17.77 17.77 4,343,007 -0.12(-0.67%)
Feb 12, 2019 17.61 18.00 17.61 17.89 3,515,793 +0.55(+3.18%)
Feb 11, 2019 16.95 17.46 16.88 17.34 5,253,199 +0.24(+1.40%)
Feb 08, 2019 17.27 17.34 16.95 17.10 2,768,615 -0.14(-0.81%)
Feb 07, 2019 17.61 17.66 17.05 17.24 4,492,763 -0.48(-2.70%)
Feb 06, 2019 17.95 17.99 17.70 17.72 4,180,364 -0.37(-2.02%)
Feb 05, 2019 18.02 18.26 17.98 18.08 5,413,436 +0.04(+0.22%)
Feb 04, 2019 17.65 18.10 17.61 18.04 4,726,429 +0.27(+1.50%)
Feb 01, 2019 17.93 18.05 17.70 17.78 4,660,651 -0.07(-0.41%)
Jan 31, 2019 18.16 18.24 17.81 17.85 4,379,518 -0.21(-1.14%)
Jan 30, 2019 17.89 18.21 17.77 18.06 5,351,385 +0.36(+2.03%)
Jan 29, 2019 17.60 17.90 17.59 17.70 4,714,489 +0.28(+1.60%)
Jan 28, 2019 17.28 17.51 17.03 17.42 5,432,680 -0.11(-0.64%)
Jan 25, 2019 17.53 17.60 17.36 17.53 5,974,318 +0.14(+0.80%)
Jan 24, 2019 17.11 17.48 16.91 17.39 5,638,128 +0.33(+1.95%)
Jan 23, 2019 17.14 17.39 16.84 17.06 4,775,350 -0.01(-0.08%)
Jan 22, 2019 17.96 17.96 17.07 17.07 6,440,258 -1.20(-6.58%)
Jan 18, 2019 18.34 18.50 18.16 18.28 3,384,749 +0.07(+0.37%)
Jan 17, 2019 18.08 18.40 17.95 18.21 8,548,889 -0.13(-0.69%)
Jan 16, 2019 18.56 18.72 18.19 18.34 6,679,174 -0.32(-1.71%)
Jan 15, 2019 18.32 18.66 18.27 18.66 10,530,255 +0.49(+2.67%)
Jan 14, 2019 17.86 18.35 17.85 18.17 3,741,322 +0.12(+0.66%)
Jan 11, 2019 17.70 18.17 17.58 18.05 6,997,446 +0.17(+0.93%)
Jan 10, 2019 17.44 18.02 17.37 17.89 11,430,938 +0.23(+1.28%)
Jan 09, 2019 17.52 17.68 17.13 17.66 11,093,564 +0.36(+2.07%)
Jan 08, 2019 17.39 17.73 17.11 17.30 6,003,510 +0.07(+0.42%)
Jan 07, 2019 17.23 17.37 16.91 17.23 6,326,182 +0.05(+0.27%)
Jan 04, 2019 16.95 17.27 16.85 17.18 4,568,720 +0.58(+3.52%)
Jan 03, 2019 16.44 16.70 16.25 16.60 5,249,723 +0.15(+0.93%)
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.