Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.17 15.39 15.17 15.32 7,554,949 +0.07(+0.47%)
Jul 30, 2018 15.13 15.29 15.08 15.25 4,495,841 +0.28(+1.87%)
Jul 27, 2018 14.98 15.11 14.92 14.97 4,808,073 -0.08(-0.53%)
Jul 26, 2018 15.00 15.16 14.98 15.05 6,832,289 -0.05(-0.30%)
Jul 25, 2018 14.75 15.11 14.75 15.10 6,050,888 +0.32(+2.18%)
Jul 24, 2018 14.73 14.98 14.67 14.77 3,472,384 +0.13(+0.91%)
Jul 23, 2018 14.81 14.82 14.57 14.64 4,342,271 -0.09(-0.62%)
Jul 20, 2018 14.80 14.84 14.66 14.73 3,701,647 +0.04(+0.28%)
Jul 19, 2018 14.80 14.94 14.66 14.69 6,035,527 -0.23(-1.51%)
Jul 18, 2018 15.03 15.04 14.80 14.92 5,492,325 -0.17(-1.14%)
Jul 17, 2018 15.11 15.12 14.96 15.09 5,050,155 -0.10(-0.66%)
Jul 16, 2018 15.21 15.31 15.11 15.19 4,137,781 -0.24(-1.57%)
Jul 13, 2018 15.28 15.49 15.24 15.43 4,377,185 +0.13(+0.87%)
Jul 12, 2018 15.23 15.34 15.05 15.30 7,362,672 +0.13(+0.83%)
Jul 11, 2018 15.42 15.51 15.04 15.17 6,724,853 -0.44(-2.84%)
Jul 10, 2018 15.45 15.64 15.40 15.62 6,865,403 +0.23(+1.47%)
Jul 09, 2018 15.31 15.44 15.21 15.39 6,853,619 +0.15(+0.96%)
Jul 06, 2018 14.77 15.28 14.71 15.24 4,885,420 +0.41(+2.76%)
Jul 05, 2018 15.03 15.09 14.80 14.83 6,127,052 -0.20(-1.36%)
Jul 03, 2018 15.04 15.04 15.04 0 +0.18(+1.21%)
Jul 02, 2018 14.90 15.00 14.73 14.86 7,444,830 -0.23(-1.50%)
Jun 29, 2018 15.12 15.08 13,642,103 +0.50(+3.41%)
Jun 28, 2018 14.45 14.63 14.24 14.59 12,567,940 +0.23(+1.60%)
Jun 27, 2018 14.41 14.50 14.34 14.36 18,617,216 +0.16(+1.12%)
Jun 26, 2018 13.83 14.30 13.80 14.20 12,357,391 +0.46(+3.38%)
Jun 25, 2018 13.89 13.95 13.71 13.73 11,077,842 -0.18(-1.26%)
Jun 22, 2018 13.55 13.98 13.55 13.91 12,335,985 +0.72(+5.45%)
Jun 21, 2018 13.28 13.32 13.15 13.19 10,888,065 -0.20(-1.50%)
Jun 20, 2018 13.34 13.44 13.14 13.39 7,532,223 +0.20(+1.52%)
Jun 19, 2018 13.14 13.43 13.07 13.19 6,416,540 -0.13(-1.00%)
Jun 18, 2018 13.05 13.46 13.01 13.32 12,383,221 +0.27(+2.05%)
Jun 15, 2018 13.41 12.93 13.06 8,775,199 -0.36(-2.65%)
Jun 14, 2018 13.76 13.81 13.40 13.41 9,915,776 -0.34(-2.44%)
Jun 13, 2018 13.77 13.91 13.69 13.75 7,131,103 -0.03(-0.21%)
Jun 12, 2018 13.87 13.98 13.70 13.78 9,352,395 -0.10(-0.69%)
Jun 11, 2018 14.03 14.06 13.87 13.87 7,846,242 -0.18(-1.30%)
Jun 08, 2018 14.12 14.19 13.96 14.06 7,350,464 -0.06(-0.44%)
Jun 07, 2018 14.10 14.42 14.05 14.12 6,783,196 +0.13(+0.95%)
Jun 06, 2018 13.94 13.98 5,678,612 -0.04(-0.30%)
Jun 05, 2018 14.05 14.18 13.97 14.03 6,662,901 -0.08(-0.56%)
Jun 04, 2018 14.44 14.48 13.90 14.11 9,897,262 -0.25(-1.74%)
Jun 01, 2018 14.44 14.59 14.32 14.36 7,390,021 -0.04(-0.29%)
May 31, 2018 14.51 14.58 14.21 14.40 8,925,878 -0.26(-1.79%)
May 30, 2018 14.42 14.67 14.38 14.66 9,305,212 +0.38(+2.68%)
May 29, 2018 14.21 14.40 14.16 14.28 8,317,320 -0.03(-0.23%)
May 25, 2018 14.31 14.31 14.31 0 -0.58(-3.92%)
May 24, 2018 15.05 15.18 14.79 14.89 6,633,368 -0.34(-2.24%)
May 23, 2018 15.20 15.41 15.08 15.23 6,784,634 -0.12(-0.81%)
May 22, 2018 15.69 15.91 15.35 15.36 8,120,333 -0.20(-1.29%)
May 21, 2018 15.74 15.80 15.48 15.56 5,027,173 -0.02(-0.11%)
May 18, 2018 15.52 15.64 15.49 15.58 8,640,176 -0.05(-0.29%)
May 17, 2018 15.48 15.72 15.39 15.62 13,186,377 +0.33(+2.18%)
May 16, 2018 15.14 15.31 15.14 15.29 7,227,605 +0.12(+0.80%)
May 15, 2018 15.28 15.33 15.15 15.17 8,203,340 -0.12(-0.82%)
May 14, 2018 15.12 15.34 15.10 15.29 14,785,035 +0.30(+2.00%)
May 11, 2018 15.12 15.16 14.90 14.99 8,718,467 -0.10(-0.66%)
May 10, 2018 14.98 15.21 14.86 15.09 17,740,688 +0.24(+1.63%)
May 09, 2018 14.61 14.99 14.56 14.85 21,153,144 +0.57(+4.03%)
May 08, 2018 14.06 14.33 13.97 14.28 43,315,952 -0.35(-2.39%)
May 07, 2018 14.93 15.07 14.61 14.63 7,049,027 -0.18(-1.21%)
May 04, 2018 14.67 14.93 14.63 14.81 3,685,201 +0.06(+0.40%)
May 03, 2018 14.91 15.01 14.39 14.75 5,971,427 -0.28(-1.86%)
May 02, 2018 14.92 15.16 14.90 15.03 3,385,197 +0.11(+0.73%)
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.