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 (%)
Nov 30, 2021 18.54 18.95 18.19 18.52 7,601,360 -0.48(-2.53%)
Nov 29, 2021 19.22 19.28 18.69 19.00 6,757,340 +0.42(+2.25%)
Nov 26, 2021 18.71 19.03 18.27 18.59 9,249,109 -1.12(-5.69%)
Nov 24, 2021 19.14 19.74 19.06 19.71 5,828,466 +0.47(+2.45%)
Nov 23, 2021 18.79 19.25 18.67 19.24 6,434,025 +0.75(+4.08%)
Nov 22, 2021 17.96 18.67 17.81 18.48 8,167,931 +0.17(+0.92%)
Nov 19, 2021 18.58 18.70 18.09 18.31 7,258,805 -0.79(-4.13%)
Nov 18, 2021 18.80 19.18 19.09 19.10 5,272,743 +0.37(+1.96%)
Nov 17, 2021 18.79 19.24 18.70 18.74 5,776,846 -0.22(-1.17%)
Nov 16, 2021 19.03 19.23 18.90 18.96 4,403,312 +0.02(+0.10%)
Nov 15, 2021 18.71 19.00 18.54 18.94 6,616,418 +0.13(+0.70%)
Nov 12, 2021 18.80 18.89 18.70 18.81 5,538,540 -0.13(-0.67%)
Nov 11, 2021 19.28 19.33 18.93 18.94 4,313,147 -0.32(-1.65%)
Nov 10, 2021 19.69 19.25 7,128,450 -0.53(-2.66%)
Nov 09, 2021 19.74 19.96 19.52 19.78 7,223,514 +0.01(+0.07%)
Nov 08, 2021 19.78 20.12 19.70 19.77 17,015,876 -0.00(-0.02%)
Nov 05, 2021 19.62 20.01 19.20 19.77 14,425,347 +0.58(+3.00%)
Nov 04, 2021 19.79 19.79 18.79 19.19 6,963,348 -0.08(-0.40%)
Nov 03, 2021 19.07 19.43 18.97 19.27 5,447,985 -0.15(-0.79%)
Nov 02, 2021 19.51 19.60 19.28 19.43 4,026,707 -0.20(-0.99%)
Nov 01, 2021 19.48 19.80 19.34 19.62 5,299,088 +0.33(+1.72%)
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%)
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.