Chronicle Journal: Finance

Canadian Natural Resources Limited (NY: CNQ )

51.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.70 34.87 34.50 34.62 1,905,217 +0.11(+0.32%)
May 27, 2021 33.91 34.60 33.91 34.51 2,259,905 +0.77(+2.28%)
May 26, 2021 32.77 33.84 32.77 33.74 1,798,099 +0.87(+2.65%)
May 25, 2021 33.40 33.62 32.75 32.87 2,093,682 -0.67(-2.00%)
May 24, 2021 33.32 33.60 32.83 33.54 1,076,210 +0.45(+1.36%)
May 21, 2021 33.63 33.84 32.88 33.09 1,815,028 -0.11(-0.33%)
May 20, 2021 33.09 33.33 32.58 33.20 2,793,977 +0.06(+0.18%)
May 19, 2021 33.88 34.08 32.90 33.14 2,975,767 -1.56(-4.50%)
May 18, 2021 35.13 35.42 34.46 34.70 2,019,249 -0.37(-1.06%)
May 17, 2021 34.32 35.13 34.11 35.07 2,329,242 +0.69(+2.01%)
May 14, 2021 33.60 34.67 33.51 34.38 2,895,568 +1.35(+4.09%)
May 13, 2021 33.13 33.79 32.69 33.03 3,650,013 -0.57(-1.70%)
May 12, 2021 33.68 34.36 33.53 33.60 3,270,132 +0.09(+0.27%)
May 11, 2021 33.84 34.03 33.25 33.51 3,048,721 -0.81(-2.36%)
May 10, 2021 34.60 34.75 33.87 34.32 4,046,938 -0.04(-0.12%)
May 07, 2021 32.93 34.46 32.66 34.36 4,233,018 +1.16(+3.49%)
May 06, 2021 32.67 33.25 31.88 33.20 2,963,019 +0.71(+2.19%)
May 05, 2021 31.97 32.54 31.22 32.49 3,734,838 +1.30(+4.17%)
May 04, 2021 31.58 31.75 30.75 31.19 4,350,700 -0.18(-0.57%)
May 03, 2021 30.43 31.41 30.37 31.37 2,772,882 +0.99(+3.26%)
Apr 30, 2021 30.35 30.62 30.15 30.38 2,198,600 -0.36(-1.17%)
Apr 29, 2021 31.21 31.30 30.43 30.74 2,688,035 +0.12(+0.39%)
Apr 28, 2021 30.20 30.79 30.10 30.62 5,297,588 +0.58(+1.93%)
Apr 27, 2021 30.01 30.37 29.80 30.04 4,824,827 +0.24(+0.81%)
Apr 26, 2021 29.56 30.04 29.49 29.80 1,209,397 +0.22(+0.74%)
Apr 23, 2021 29.62 29.76 29.13 29.58 1,996,800 +0.20(+0.68%)
Apr 22, 2021 29.78 29.78 28.91 29.38 4,280,202 -0.40(-1.34%)
Apr 21, 2021 28.86 29.97 28.86 29.78 2,693,705 +0.38(+1.29%)
Apr 20, 2021 30.35 30.62 29.02 29.40 2,642,784 -1.18(-3.86%)
Apr 19, 2021 30.92 31.03 30.37 30.58 2,303,294 -0.26(-0.84%)
Apr 16, 2021 31.27 31.48 30.82 30.84 2,560,100 -0.19(-0.61%)
Apr 15, 2021 31.47 31.60 31.00 31.03 1,751,263 -0.38(-1.21%)
Apr 14, 2021 30.52 31.61 30.48 31.41 3,079,421 +1.10(+3.63%)
Apr 13, 2021 30.61 30.86 30.30 30.31 2,155,330 -0.30(-0.98%)
Apr 12, 2021 31.15 31.15 30.57 30.61 3,116,058 -0.24(-0.78%)
Apr 09, 2021 30.93 31.20 30.73 30.85 2,768,900 -0.09(-0.29%)
Apr 08, 2021 30.51 31.05 30.05 30.94 2,077,477 +0.39(+1.28%)
Apr 07, 2021 31.04 31.21 30.46 30.55 2,289,503 -0.58(-1.86%)
Apr 06, 2021 31.00 31.67 30.83 31.13 2,156,085 +0.31(+1.01%)
Apr 05, 2021 31.35 31.51 30.64 30.82 3,062,917 -0.76(-2.41%)
Apr 01, 2021 31.04 31.60 30.30 31.58 3,858,100 +0.71(+2.30%)
Mar 31, 2021 30.81 31.08 30.54 30.87 2,324,395 +0.22(+0.72%)
Mar 30, 2021 30.33 30.91 30.28 30.65 2,109,386 +0.00(+0.00%)
Mar 29, 2021 30.76 30.96 30.33 30.65 2,656,304 -0.37(-1.19%)
Mar 26, 2021 31.19 31.25 30.50 31.02 3,761,000 +0.51(+1.67%)
Mar 25, 2021 29.60 30.52 29.35 30.51 5,136,481 +0.42(+1.40%)
Mar 24, 2021 29.39 30.78 29.39 30.09 5,014,137 +1.19(+4.12%)
Mar 23, 2021 28.81 29.21 28.50 28.90 6,019,849 -0.65(-2.20%)
Mar 22, 2021 29.86 30.15 29.41 29.55 4,486,816 -0.55(-1.83%)
Mar 19, 2021 29.59 30.35 29.30 30.10 5,039,100 +0.52(+1.76%)
Mar 18, 2021 30.78 31.19 29.50 29.58 7,099,812 -2.04(-6.45%)
Mar 17, 2021 30.80 31.91 30.77 31.62 2,383,892 +0.52(+1.67%)
Mar 16, 2021 32.15 32.22 30.99 31.10 2,967,127 -1.31(-4.04%)
Mar 15, 2021 32.09 32.47 31.79 32.41 2,537,503 +0.18(+0.56%)
Mar 12, 2021 32.10 32.31 31.91 32.23 6,505,800 +0.12(+0.37%)
Mar 11, 2021 32.02 32.64 31.81 32.11 2,623,280 +0.32(+1.01%)
Mar 10, 2021 30.62 31.83 30.52 31.79 2,816,435 +1.25(+4.09%)
Mar 09, 2021 30.60 31.06 30.30 30.54 4,166,338 +0.08(+0.26%)
Mar 08, 2021 31.11 31.23 30.36 30.46 4,671,449 -0.60(-1.93%)
Mar 05, 2021 31.07 31.92 30.44 31.06 6,981,200 +0.71(+2.34%)
Mar 04, 2021 30.05 30.95 29.44 30.35 7,434,130 +0.60(+2.02%)
Mar 03, 2021 28.80 30.02 28.78 29.75 4,725,059 +1.07(+3.73%)
Mar 02, 2021 28.41 29.11 28.27 28.68 3,256,639 +0.15(+0.53%)
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.