Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.37 13.49 13.29 13.47 9,106,525 +0.09(+0.71%)
Mar 30, 2017 13.57 13.65 13.34 13.37 9,346,243 -0.14(-1.00%)
Mar 29, 2017 13.13 13.57 13.13 13.51 12,370,058 +0.37(+2.81%)
Mar 28, 2017 13.07 13.22 13.01 13.14 9,167,391 +0.12(+0.88%)
Mar 27, 2017 12.96 13.09 12.95 13.02 6,217,429 -0.13(-0.97%)
Mar 24, 2017 13.12 13.24 13.05 13.15 9,351,066 +0.04(+0.31%)
Mar 23, 2017 13.10 13.20 13.01 13.11 5,500,602 -0.04(-0.31%)
Mar 22, 2017 12.95 13.17 12.92 13.15 6,588,057 +0.09(+0.72%)
Mar 21, 2017 13.32 13.45 13.03 13.06 7,068,516 -0.18(-1.37%)
Mar 20, 2017 13.32 13.43 13.16 13.24 5,552,031 -0.21(-1.56%)
Mar 17, 2017 13.52 13.61 13.41 13.45 7,170,325 -0.03(-0.24%)
Mar 16, 2017 13.56 13.71 13.48 13.48 8,210,604 -0.02(-0.12%)
Mar 15, 2017 12.93 13.54 12.89 13.50 13,998,488 +0.70(+5.46%)
Mar 14, 2017 12.75 12.90 12.62 12.80 6,050,960 -0.22(-1.67%)
Mar 13, 2017 13.17 13.26 12.97 13.01 5,138,957 -0.17(-1.30%)
Mar 10, 2017 13.23 13.63 12.88 13.19 12,545,963 +0.07(+0.50%)
Mar 09, 2017 12.55 13.16 12.34 13.12 21,217,934 +1.16(+9.69%)
Mar 08, 2017 12.52 12.52 11.95 11.96 7,409,592 -0.63(-5.04%)
Mar 07, 2017 12.73 12.79 12.60 12.60 6,839,190 -0.14(-1.06%)
Mar 06, 2017 12.78 12.80 12.57 12.73 9,179,822 -0.05(-0.38%)
Mar 03, 2017 12.46 12.93 12.43 12.78 15,107,994 +0.41(+3.27%)
Mar 02, 2017 11.98 12.57 11.79 12.38 23,332,916 +0.58(+4.89%)
Mar 01, 2017 11.87 11.92 11.73 11.80 19,205,672 +0.04(+0.38%)
Feb 28, 2017 11.75 11.84 11.67 11.75 9,580,205 -0.16(-1.37%)
Feb 27, 2017 11.84 11.96 11.74 11.92 9,462,664 +0.12(+1.04%)
Feb 24, 2017 11.95 11.97 11.72 11.79 9,293,171 -0.24(-2.01%)
Feb 23, 2017 12.13 12.18 12.00 12.04 8,875,962 +0.14(+1.20%)
Feb 22, 2017 12.28 12.33 11.89 11.89 5,927,425 -0.49(-3.94%)
Feb 21, 2017 12.40 12.49 12.31 12.38 4,354,960 +0.07(+0.57%)
Feb 17, 2017 12.31 12.31 12.31 0 -0.11(-0.89%)
Feb 16, 2017 12.52 12.73 12.39 12.42 7,437,653 -0.03(-0.23%)
Feb 15, 2017 12.40 12.53 12.37 12.45 7,567,981 +0.02(+0.16%)
Feb 14, 2017 12.30 12.44 12.22 12.43 5,771,378 +0.17(+1.37%)
Feb 13, 2017 12.25 12.30 12.19 12.26 5,115,557 -0.09(-0.70%)
Feb 10, 2017 12.40 12.48 12.31 12.35 6,201,811 +0.19(+1.55%)
Feb 09, 2017 11.97 12.17 11.97 12.16 5,098,749 +0.37(+3.16%)
Feb 08, 2017 11.73 11.93 11.62 11.79 12,864,016 -0.02(-0.14%)
Feb 07, 2017 12.07 12.17 11.79 11.80 7,053,059 -0.38(-3.09%)
Feb 06, 2017 12.48 12.54 12.16 12.18 4,017,048 -0.36(-2.84%)
Feb 03, 2017 12.70 12.74 12.53 12.54 5,241,520 -0.14(-1.13%)
Feb 02, 2017 12.46 12.71 12.45 12.68 9,109,637 +0.34(+2.79%)
Feb 01, 2017 12.44 12.45 12.19 12.33 4,985,720 -0.04(-0.33%)
Jan 31, 2017 12.36 12.38 12.24 12.38 4,511,676 +0.18(+1.44%)
Jan 30, 2017 12.49 12.53 12.11 12.20 8,493,831 -0.36(-2.87%)
Jan 27, 2017 12.60 12.66 12.47 12.56 6,789,074 -0.02(-0.13%)
Jan 26, 2017 12.58 12.62 12.51 12.58 4,067,645 +0.05(+0.36%)
Jan 25, 2017 12.38 12.54 12.35 12.53 3,815,763 +0.22(+1.76%)
Jan 24, 2017 12.24 12.41 12.19 12.31 9,619,285 +0.20(+1.66%)
Jan 23, 2017 12.45 12.48 12.10 12.11 5,661,730 -0.47(-3.74%)
Jan 20, 2017 12.59 12.77 12.55 12.58 5,307,024 +0.17(+1.35%)
Jan 19, 2017 12.52 12.58 12.38 12.42 7,528,034 -0.12(-0.95%)
Jan 18, 2017 12.74 12.88 12.52 12.54 3,717,488 -0.36(-2.79%)
Jan 17, 2017 13.03 13.16 12.87 12.90 5,126,390 +0.03(+0.22%)
Jan 13, 2017 12.87 12.87 12.87 0 +0.27(+2.14%)
Jan 12, 2017 12.90 12.90 12.46 12.60 6,195,010 -0.09(-0.74%)
Jan 11, 2017 12.79 12.86 12.60 12.69 11,249,758 -0.06(-0.48%)
Jan 10, 2017 12.93 13.02 12.72 12.75 10,158,450 -0.18(-1.42%)
Jan 09, 2017 13.19 13.19 12.93 12.94 6,122,669 -0.40(-3.01%)
Jan 06, 2017 13.39 13.55 13.28 13.34 6,195,213 -0.09(-0.64%)
Jan 05, 2017 13.53 13.62 13.39 13.42 7,432,902 -0.02(-0.15%)
Jan 04, 2017 13.40 13.50 13.31 13.44 4,555,954 +0.14(+1.08%)
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.