Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.32 19.38 18.99 19.29 4,295,989 -0.19(-0.98%)
Oct 28, 2021 18.80 19.50 18.62 19.48 11,302,371 +0.57(+3.02%)
Oct 27, 2021 18.91 19.37 18.76 18.91 4,329,860 -0.34(-1.77%)
Oct 26, 2021 19.41 19.25 4,048,262 -0.12(-0.63%)
Oct 25, 2021 19.67 19.80 19.30 19.37 4,155,158 -0.02(-0.09%)
Oct 22, 2021 19.30 19.54 19.25 19.39 3,480,156 +0.18(+0.95%)
Oct 21, 2021 19.31 19.42 19.01 19.21 4,749,551 -0.22(-1.12%)
Oct 20, 2021 19.28 19.54 19.22 19.43 3,908,220 +0.05(+0.23%)
Oct 19, 2021 19.28 19.45 19.22 19.38 4,972,303 +0.14(+0.71%)
Oct 18, 2021 19.46 19.66 19.07 19.24 5,586,171 +0.03(+0.14%)
Oct 15, 2021 19.08 19.35 19.06 19.22 5,238,479 +0.32(+1.71%)
Oct 14, 2021 18.58 18.95 18.55 18.90 6,087,859 +0.64(+3.50%)
Oct 13, 2021 18.03 18.31 17.92 18.26 4,498,874 +0.09(+0.50%)
Oct 12, 2021 18.20 18.42 18.10 18.16 6,539,573 -0.08(-0.45%)
Oct 11, 2021 18.45 18.83 18.24 18.25 6,050,310 +0.20(+1.13%)
Oct 08, 2021 17.82 18.12 17.79 18.04 5,442,398 +0.38(+2.16%)
Oct 07, 2021 17.37 17.92 17.33 17.66 5,536,889 +0.27(+1.57%)
Oct 06, 2021 17.37 17.53 17.08 17.39 14,365,150 -0.33(-1.87%)
Oct 05, 2021 17.48 17.83 17.35 17.72 8,777,416 +0.42(+2.44%)
Oct 04, 2021 16.90 17.51 16.90 17.30 8,864,622 +0.60(+3.59%)
Oct 01, 2021 16.60 16.79 16.50 16.70 6,392,915 +0.12(+0.71%)
Sep 30, 2021 16.47 16.85 16.27 16.58 10,940,545 +0.11(+0.69%)
Sep 29, 2021 16.26 16.57 16.10 16.47 4,470,721 +0.14(+0.86%)
Sep 28, 2021 16.51 16.60 16.12 16.33 8,836,004 -0.00(-0.03%)
Sep 27, 2021 16.30 16.59 16.14 16.33 6,022,931 +0.34(+2.16%)
Sep 24, 2021 15.77 16.07 15.68 15.99 4,798,388 +0.10(+0.60%)
Sep 23, 2021 15.55 15.91 15.47 15.89 6,495,013 +0.52(+3.40%)
Sep 22, 2021 15.01 15.58 15.01 15.37 6,988,633 +0.60(+4.06%)
Sep 21, 2021 14.75 14.87 14.50 14.77 7,531,127 +0.17(+1.18%)
Sep 20, 2021 14.69 14.82 14.39 14.60 6,587,821 -0.53(-3.51%)
Sep 17, 2021 15.45 15.62 15.12 15.13 6,187,614 -0.57(-3.61%)
Sep 16, 2021 15.78 15.94 15.64 15.70 14,346,207 -0.27(-1.67%)
Sep 15, 2021 15.61 16.06 15.61 15.96 16,410,441 +0.60(+3.94%)
Sep 14, 2021 15.80 15.87 15.20 15.36 6,233,704 -0.30(-1.93%)
Sep 13, 2021 15.39 15.71 15.35 15.66 5,021,155 +0.56(+3.74%)
Sep 10, 2021 15.42 15.62 15.10 15.10 3,965,348 -0.08(-0.51%)
Sep 09, 2021 15.13 15.42 15.01 15.17 5,157,336 -0.04(-0.24%)
Sep 08, 2021 15.56 15.66 15.20 15.21 4,072,443 -0.28(-1.84%)
Sep 07, 2021 15.71 15.75 15.47 15.49 4,415,928 -0.30(-1.92%)
Sep 03, 2021 15.82 15.85 15.66 15.80 5,104,062 +0.02(+0.11%)
Sep 02, 2021 15.21 15.84 15.16 15.78 11,039,057 +0.75(+5.02%)
Sep 01, 2021 14.92 15.07 14.86 15.02 14,297,379 +0.09(+0.64%)
Aug 31, 2021 14.95 15.09 14.88 14.93 8,600,629 -0.13(-0.84%)
Aug 30, 2021 15.22 15.28 15.02 15.06 8,285,438 -0.12(-0.80%)
Aug 27, 2021 14.59 15.19 14.56 15.18 8,821,602 +0.74(+5.16%)
Aug 26, 2021 14.53 14.68 14.40 14.43 3,970,998 -0.23(-1.57%)
Aug 25, 2021 14.66 14.74 14.54 14.66 3,661,055 -0.01(-0.06%)
Aug 24, 2021 14.70 14.75 14.56 14.67 5,479,895 +0.16(+1.12%)
Aug 23, 2021 14.35 14.56 14.23 14.51 5,402,744 +0.60(+4.28%)
Aug 20, 2021 13.48 13.92 13.43 13.91 6,983,716 +0.19(+1.38%)
Aug 19, 2021 13.80 13.81 13.33 13.72 8,109,904 -0.38(-2.72%)
Aug 18, 2021 14.43 14.50 14.10 14.11 4,708,502 -0.26(-1.82%)
Aug 17, 2021 14.37 14.63 14.28 14.37 6,174,511 -0.18(-1.21%)
Aug 16, 2021 14.64 14.65 14.42 14.55 3,869,807 -0.35(-2.33%)
Aug 13, 2021 15.03 15.11 14.87 14.89 2,460,924 -0.13(-0.84%)
Aug 12, 2021 15.18 15.22 14.90 15.02 4,281,064 -0.17(-1.13%)
Aug 11, 2021 15.21 15.27 14.86 15.19 6,288,712 -0.05(-0.30%)
Aug 10, 2021 14.88 15.31 14.87 15.24 4,762,649 +0.46(+3.08%)
Aug 09, 2021 14.85 14.98 14.61 14.78 4,833,602 -0.26(-1.71%)
Aug 06, 2021 14.84 15.09 14.71 15.04 5,067,473 +0.34(+2.30%)
Aug 05, 2021 14.81 14.94 14.55 14.70 8,362,624 +0.14(+0.99%)
Aug 04, 2021 14.81 14.81 14.50 14.55 6,578,276 -0.49(-3.24%)
Aug 03, 2021 14.62 15.20 14.53 15.04 6,717,861 +0.37(+2.52%)
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.