Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.22 10.49 10.00 10.08 9,955,556 -0.24(-2.29%)
Jan 28, 2021 10.32 10.42 10.12 10.32 10,456,503 +0.09(+0.92%)
Jan 27, 2021 10.44 10.71 10.21 10.22 8,435,862 -0.41(-3.86%)
Jan 26, 2021 11.04 11.11 10.62 10.63 6,428,063 -0.30(-2.74%)
Jan 25, 2021 10.78 10.93 10.62 10.93 5,258,166 +0.07(+0.62%)
Jan 22, 2021 10.71 10.95 10.65 10.87 6,379,440 -0.13(-1.22%)
Jan 21, 2021 11.08 11.15 10.72 11.00 5,025,433 -0.12(-1.12%)
Jan 20, 2021 11.18 11.23 10.99 11.13 4,957,699 +0.07(+0.65%)
Jan 19, 2021 11.09 11.15 10.88 11.05 9,518,475 -0.00(-0.04%)
Jan 15, 2021 11.46 11.50 11.02 11.06 24,595,566 -0.56(-4.84%)
Jan 14, 2021 11.71 11.79 11.51 11.62 9,635,063 -0.16(-1.33%)
Jan 13, 2021 11.95 12.00 11.69 11.78 7,406,096 -0.21(-1.71%)
Jan 12, 2021 11.94 12.02 11.75 11.98 10,260,880 +0.17(+1.40%)
Jan 11, 2021 11.63 11.92 11.51 11.82 19,242,424 -0.19(-1.56%)
Jan 08, 2021 12.24 12.25 11.75 12.00 6,336,657 -0.11(-0.92%)
Jan 07, 2021 12.02 12.20 11.92 12.12 5,311,733 +0.21(+1.80%)
Jan 06, 2021 11.96 12.16 11.81 11.90 10,187,281 +0.04(+0.38%)
Jan 05, 2021 10.97 11.92 10.89 11.86 13,868,818 +0.95(+8.67%)
Jan 04, 2021 10.86 11.08 10.75 10.91 11,216,942 +0.17(+1.62%)
Dec 31, 2020 10.74 10.74 10.74 5,205,551 -0.12(-1.15%)
Dec 30, 2020 10.62 10.92 10.59 10.86 5,205,551 +0.24(+2.27%)
Dec 29, 2020 10.68 10.78 10.49 10.62 5,374,504 +0.12(+1.19%)
Dec 28, 2020 10.75 10.76 10.40 10.50 3,590,984 -0.20(-1.88%)
Dec 24, 2020 10.71 10.73 10.54 10.70 1,603,372 -0.04(-0.37%)
Dec 23, 2020 10.49 10.76 10.46 10.74 3,943,047 +0.44(+4.29%)
Dec 22, 2020 10.44 10.48 10.24 10.29 3,415,621 -0.19(-1.83%)
Dec 21, 2020 10.22 10.58 10.15 10.49 5,392,697 -0.29(-2.65%)
Dec 18, 2020 10.93 11.09 10.74 10.77 5,181,055 -0.21(-1.91%)
Dec 17, 2020 10.99 11.05 10.82 10.98 4,929,672 +0.12(+1.07%)
Dec 16, 2020 11.25 11.29 10.79 10.87 8,279,734 -0.40(-3.53%)
Dec 15, 2020 11.09 11.29 10.93 11.26 4,987,331 +0.32(+2.89%)
Dec 14, 2020 11.33 11.38 10.88 10.95 8,730,840 -0.24(-2.12%)
Dec 11, 2020 11.13 11.27 10.96 11.18 4,762,404 -0.00(-0.04%)
Dec 10, 2020 10.84 11.41 10.84 11.19 7,907,146 +0.33(+3.08%)
Dec 09, 2020 11.02 11.13 10.70 10.85 9,575,426 -0.10(-0.90%)
Dec 08, 2020 10.82 11.00 10.75 10.95 20,532,078 -0.05(-0.44%)
Dec 07, 2020 11.02 11.12 10.83 11.00 8,462,612 -0.16(-1.39%)
Dec 04, 2020 10.79 11.19 10.76 11.15 18,792,698 +0.56(+5.27%)
Dec 03, 2020 10.45 10.71 10.33 10.60 7,445,078 +0.20(+1.92%)
Dec 02, 2020 10.31 10.66 10.24 10.40 8,692,268 +0.13(+1.30%)
Dec 01, 2020 10.44 10.50 10.13 10.26 6,147,850 +0.13(+1.31%)
Nov 30, 2020 10.57 10.59 10.13 10.13 7,304,728 -0.52(-4.91%)
Nov 27, 2020 10.47 10.78 10.38 10.65 3,288,107 +0.16(+1.48%)
Nov 25, 2020 10.49 10.70 10.44 10.50 6,616,575 -0.12(-1.09%)
Nov 24, 2020 10.38 10.87 10.28 10.61 9,741,606 +0.50(+4.96%)
Nov 23, 2020 9.775 10.13 9.744 10.11 8,187,701 +0.48(+5.02%)
Nov 20, 2020 9.447 9.660 9.391 9.629 5,266,879 +0.42(+4.53%)
Nov 19, 2020 9.518 9.580 9.269 9.212 8,640,467 -0.42(-4.37%)
Nov 18, 2020 9.518 9.802 9.482 9.633 7,240,436 +0.20(+2.07%)
Nov 17, 2020 9.136 9.491 9.070 9.438 5,957,285 +0.15(+1.58%)
Nov 16, 2020 9.451 9.451 9.074 9.291 7,666,614 +0.39(+4.38%)
Nov 13, 2020 8.781 8.977 8.697 8.901 9,859,588 +0.08(+0.96%)
Nov 12, 2020 9.309 9.314 8.733 8.817 9,773,154 -0.68(-7.15%)
Nov 11, 2020 9.314 9.620 9.260 9.495 9,839,658 +0.27(+2.88%)
Nov 10, 2020 8.990 9.247 8.795 9.229 10,288,634 +0.35(+4.00%)
Nov 09, 2020 8.072 8.974 7.965 8.875 17,267,030 +1.61(+22.09%)
Nov 06, 2020 7.464 7.517 7.256 7.269 4,945,577 -0.18(-2.38%)
Nov 05, 2020 7.584 7.668 7.438 7.446 10,389,124 +0.02(+0.24%)
Nov 04, 2020 7.393 7.553 7.216 7.429 5,967,535 +0.03(+0.42%)
Nov 03, 2020 7.353 7.531 7.316 7.398 5,483,388 +0.22(+3.03%)
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.