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 (%)
Dec 31, 2018 16.04 16.22 15.73 16.04 2,981,516 +0.07(+0.46%)
Dec 28, 2018 15.84 16.33 15.78 15.96 5,220,814 +0.21(+1.35%)
Dec 27, 2018 15.31 15.76 15.11 15.75 4,456,255 +0.06(+0.38%)
Dec 26, 2018 14.83 15.70 14.52 15.69 4,238,191 +0.93(+6.30%)
Dec 24, 2018 15.33 15.39 14.72 14.76 4,082,132 -0.70(-4.51%)
Dec 21, 2018 15.89 16.14 15.37 15.46 8,062,102 -0.51(-3.20%)
Dec 20, 2018 15.92 16.24 15.67 15.97 9,195,400 -0.09(-0.54%)
Dec 19, 2018 16.36 16.55 15.96 16.06 5,427,719 -0.22(-1.35%)
Dec 18, 2018 16.44 16.58 16.16 16.28 5,428,856 -0.15(-0.89%)
Dec 17, 2018 16.97 17.12 16.34 16.42 4,955,434 -0.61(-3.59%)
Dec 14, 2018 17.35 17.45 16.91 17.03 3,029,965 -0.54(-3.06%)
Dec 13, 2018 17.69 17.82 17.48 17.57 6,075,073 -0.12(-0.68%)
Dec 12, 2018 17.50 18.14 17.44 17.69 4,785,372 +0.42(+2.42%)
Dec 11, 2018 18.09 18.46 17.25 17.27 5,537,692 -0.56(-3.17%)
Dec 10, 2018 17.63 17.95 17.37 17.84 6,677,473 -0.06(-0.33%)
Dec 07, 2018 17.98 18.64 17.87 17.90 8,701,557 +0.59(+3.40%)
Dec 06, 2018 17.62 17.88 17.16 17.31 10,343,807 -0.43(-2.41%)
Dec 04, 2018 18.08 18.42 17.68 17.74 6,408,224 -0.43(-2.38%)
Dec 03, 2018 18.31 19.27 17.76 18.17 11,693,844 +1.67(+10.10%)
Nov 30, 2018 16.33 16.60 16.06 16.50 6,849,256 -0.03(-0.20%)
Nov 29, 2018 16.04 16.68 16.04 16.54 10,289,574 +0.54(+3.41%)
Nov 28, 2018 16.07 16.24 15.76 15.99 5,148,285 -0.12(-0.77%)
Nov 27, 2018 16.63 16.82 16.08 16.12 4,925,923 -0.58(-3.46%)
Nov 26, 2018 16.78 17.11 16.66 16.69 4,492,709 +0.14(+0.87%)
Nov 23, 2018 17.24 17.35 16.53 16.55 2,657,774 -1.11(-6.28%)
Nov 21, 2018 17.66 17.66 17.66 0 +0.43(+2.48%)
Nov 20, 2018 17.44 17.56 17.15 17.23 5,873,935 -0.62(-3.46%)
Nov 19, 2018 17.56 18.23 17.51 17.85 8,087,799 +0.05(+0.30%)
Nov 16, 2018 17.91 18.01 17.53 17.80 4,124,427 -0.01(-0.04%)
Nov 15, 2018 17.99 18.16 17.63 17.80 4,047,887 -0.24(-1.31%)
Nov 14, 2018 18.22 18.31 17.66 18.04 3,785,232 +0.15(+0.84%)
Nov 13, 2018 18.33 18.56 17.85 17.89 6,573,343 -0.56(-3.06%)
Nov 12, 2018 18.63 18.64 18.37 18.45 5,679,843 -0.03(-0.14%)
Nov 09, 2018 18.54 18.57 17.93 18.48 8,596,622 -0.55(-2.90%)
Nov 08, 2018 19.08 19.27 18.98 19.03 4,599,924 -0.14(-0.72%)
Nov 07, 2018 19.83 19.90 19.00 19.17 4,641,270 -0.41(-2.08%)
Nov 06, 2018 19.31 19.57 19.25 19.57 3,567,977 +0.35(+1.84%)
Nov 05, 2018 19.04 19.38 19.02 19.22 4,401,394 +0.43(+2.27%)
Nov 02, 2018 19.05 19.13 18.39 18.79 6,814,205 -0.18(-0.93%)
Nov 01, 2018 18.30 19.59 18.26 18.97 9,115,377 +1.04(+5.82%)
Oct 31, 2018 18.31 18.67 17.89 17.93 6,663,951 -0.26(-1.41%)
Oct 30, 2018 17.72 18.22 17.65 18.18 5,134,818 +0.30(+1.69%)
Oct 29, 2018 18.54 18.65 17.65 17.88 4,578,002 -0.62(-3.33%)
Oct 26, 2018 18.15 18.62 17.99 18.50 4,576,889 +0.15(+0.82%)
Oct 25, 2018 18.27 18.65 18.16 18.35 5,771,030 +0.25(+1.38%)
Oct 24, 2018 18.64 18.80 18.10 18.10 6,945,082 -0.35(-1.92%)
Oct 23, 2018 18.37 18.54 18.06 18.45 7,108,757 -0.31(-1.68%)
Oct 22, 2018 18.62 18.89 18.45 18.77 7,746,984 +0.17(+0.92%)
Oct 19, 2018 18.61 18.83 18.57 18.60 4,532,390 +0.02(+0.11%)
Oct 18, 2018 18.58 18.60 18.35 18.58 4,138,239 -0.22(-1.15%)
Oct 17, 2018 19.19 19.19 18.65 18.79 6,554,135 -0.47(-2.42%)
Oct 16, 2018 18.93 19.32 18.90 19.26 6,859,165 +0.38(+2.02%)
Oct 15, 2018 19.17 19.20 18.87 18.88 5,995,208 -0.18(-0.93%)
Oct 12, 2018 19.26 19.28 18.87 19.06 5,838,418 +0.09(+0.48%)
Oct 11, 2018 19.54 19.67 18.94 18.96 7,271,335 -0.70(-3.57%)
Oct 10, 2018 20.32 20.39 19.62 19.67 8,151,278 -0.77(-3.79%)
Oct 09, 2018 20.69 20.72 20.34 20.44 10,414,948 -0.33(-1.61%)
Oct 08, 2018 20.71 21.03 20.62 20.77 3,776,177 -0.17(-0.81%)
Oct 05, 2018 21.40 21.53 20.84 20.95 6,304,595 -0.44(-2.06%)
Oct 04, 2018 21.40 21.72 21.12 21.39 4,658,436 -0.19(-0.88%)
Oct 03, 2018 21.50 21.79 21.19 21.58 9,113,600 +0.11(+0.49%)
Oct 02, 2018 22.10 22.10 21.41 21.47 7,026,964 -0.58(-2.65%)
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.