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 7,556,320 +0.07(+0.47%)
Jul 30, 2018 15.13 15.29 15.08 15.25 4,496,657 +0.28(+1.87%)
Jul 27, 2018 14.97 15.11 14.92 14.97 4,808,945 -0.08(-0.53%)
Jul 26, 2018 15.00 15.16 14.98 15.05 6,833,528 -0.05(-0.30%)
Jul 25, 2018 14.75 15.10 14.75 15.09 6,051,986 +0.32(+2.18%)
Jul 24, 2018 14.73 14.97 14.67 14.77 3,473,014 +0.13(+0.91%)
Jul 23, 2018 14.81 14.82 14.57 14.64 4,343,058 -0.09(-0.62%)
Jul 20, 2018 14.80 14.83 14.66 14.73 3,702,318 +0.04(+0.28%)
Jul 19, 2018 14.80 14.94 14.66 14.69 6,036,622 -0.23(-1.51%)
Jul 18, 2018 15.03 15.04 14.80 14.91 5,493,321 -0.17(-1.14%)
Jul 17, 2018 15.10 15.11 14.96 15.09 5,051,071 -0.10(-0.66%)
Jul 16, 2018 15.21 15.31 15.11 15.19 4,138,532 -0.24(-1.57%)
Jul 13, 2018 15.28 15.49 15.24 15.43 4,377,979 +0.13(+0.87%)
Jul 12, 2018 15.23 15.34 15.04 15.29 7,364,007 +0.13(+0.83%)
Jul 11, 2018 15.42 15.51 15.04 15.17 6,726,073 -0.44(-2.84%)
Jul 10, 2018 15.45 15.64 15.40 15.61 6,866,648 +0.23(+1.47%)
Jul 09, 2018 15.31 15.43 15.21 15.39 6,854,862 +0.15(+0.96%)
Jul 06, 2018 14.76 15.28 14.71 15.24 4,886,306 +0.41(+2.76%)
Jul 05, 2018 15.03 15.09 14.79 14.83 6,128,163 -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 7,446,181 -0.23(-1.50%)
Jun 29, 2018 15.11 15.08 13,644,578 +0.50(+3.41%)
Jun 28, 2018 14.45 14.63 14.24 14.58 12,570,220 +0.23(+1.60%)
Jun 27, 2018 14.41 14.50 14.33 14.35 18,620,594 +0.16(+1.12%)
Jun 26, 2018 13.83 14.29 13.80 14.20 12,359,633 +0.46(+3.38%)
Jun 25, 2018 13.89 13.94 13.71 13.73 11,079,851 -0.18(-1.26%)
Jun 22, 2018 13.54 13.98 13.54 13.91 12,338,222 +0.72(+5.45%)
Jun 21, 2018 13.28 13.31 13.15 13.19 10,890,040 -0.20(-1.50%)
Jun 20, 2018 13.34 13.44 13.14 13.39 7,533,589 +0.20(+1.52%)
Jun 19, 2018 13.13 13.43 13.07 13.19 6,417,704 -0.13(-1.00%)
Jun 18, 2018 13.05 13.46 13.01 13.32 12,385,468 +0.27(+2.05%)
Jun 15, 2018 13.41 12.92 13.05 8,776,790 -0.36(-2.65%)
Jun 14, 2018 13.76 13.81 13.40 13.41 9,917,575 -0.34(-2.44%)
Jun 13, 2018 13.77 13.91 13.69 13.74 7,132,396 -0.03(-0.21%)
Jun 12, 2018 13.87 13.98 13.70 13.77 9,354,090 -0.10(-0.69%)
Jun 11, 2018 14.02 14.06 13.87 13.87 7,847,665 -0.18(-1.30%)
Jun 08, 2018 14.12 14.19 13.96 14.05 7,351,797 -0.06(-0.44%)
Jun 07, 2018 14.10 14.42 14.05 14.12 6,784,426 +0.13(+0.95%)
Jun 06, 2018 13.93 13.98 5,679,642 -0.04(-0.30%)
Jun 05, 2018 14.05 14.17 13.96 14.02 6,664,109 -0.08(-0.56%)
Jun 04, 2018 14.44 14.48 13.89 14.10 9,899,056 -0.25(-1.74%)
Jun 01, 2018 14.44 14.59 14.31 14.35 7,391,361 -0.04(-0.29%)
May 31, 2018 14.51 14.58 14.20 14.39 8,927,497 -0.26(-1.79%)
May 30, 2018 14.42 14.67 14.37 14.66 9,306,899 +0.38(+2.68%)
May 29, 2018 14.21 14.40 14.16 14.27 8,318,828 -0.03(-0.23%)
May 25, 2018 14.31 14.31 14.31 0 -0.58(-3.92%)
May 24, 2018 15.04 15.18 14.79 14.89 6,634,571 -0.34(-2.24%)
May 23, 2018 15.19 15.41 15.08 15.23 6,785,864 -0.12(-0.81%)
May 22, 2018 15.69 15.91 15.35 15.36 8,121,806 -0.20(-1.29%)
May 21, 2018 15.74 15.80 15.47 15.56 5,028,084 -0.02(-0.11%)
May 18, 2018 15.52 15.63 15.49 15.57 8,641,743 -0.05(-0.29%)
May 17, 2018 15.48 15.72 15.39 15.62 13,188,768 +0.33(+2.18%)
May 16, 2018 15.14 15.31 15.14 15.29 7,228,915 +0.12(+0.80%)
May 15, 2018 15.27 15.33 15.14 15.17 8,204,828 -0.12(-0.82%)
May 14, 2018 15.12 15.34 15.09 15.29 14,787,716 +0.30(+2.00%)
May 11, 2018 15.12 15.16 14.90 14.99 8,720,047 -0.10(-0.66%)
May 10, 2018 14.97 15.21 14.85 15.09 17,743,906 +0.24(+1.63%)
May 09, 2018 14.61 14.99 14.55 14.85 21,156,978 +0.57(+4.03%)
May 08, 2018 14.06 14.32 13.97 14.27 43,323,804 -0.35(-2.39%)
May 07, 2018 14.93 15.07 14.61 14.62 7,050,305 -0.18(-1.21%)
May 04, 2018 14.67 14.93 14.62 14.80 3,685,869 +0.06(+0.40%)
May 03, 2018 14.91 15.01 14.39 14.74 5,972,509 -0.28(-1.86%)
May 02, 2018 14.92 15.16 14.89 15.02 3,385,811 +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.