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, 2021 34.94 35.47 34.83 35.27 1,873,659 +0.33(+0.96%)
Dec 30, 2021 35.14 35.35 34.74 34.94 1,928,033 -0.04(-0.12%)
Dec 29, 2021 34.68 35.53 34.64 34.98 2,132,220 -0.05(-0.14%)
Dec 28, 2021 35.19 35.69 34.99 35.03 1,804,878 -0.09(-0.26%)
Dec 27, 2021 33.83 35.19 33.65 35.12 1,877,011 +1.28(+3.77%)
Dec 23, 2021 33.83 34.27 33.83 33.84 1,739,398 +0.10(+0.30%)
Dec 22, 2021 33.21 34.10 32.94 33.74 2,058,327 +0.51(+1.53%)
Dec 21, 2021 32.76 33.34 32.74 33.23 3,571,557 +1.00(+3.11%)
Dec 20, 2021 31.26 32.25 31.22 32.23 3,893,244 -0.12(-0.36%)
Dec 17, 2021 32.58 32.96 32.06 32.35 3,043,081 -0.96(-2.88%)
Dec 16, 2021 33.58 34.13 33.28 33.31 3,145,107 +0.26(+0.78%)
Dec 15, 2021 32.84 33.17 32.03 33.05 2,798,822 +0.07(+0.20%)
Dec 14, 2021 32.93 33.68 32.87 32.98 3,571,696 -0.28(-0.85%)
Dec 13, 2021 34.20 34.44 33.26 33.27 3,926,151 -1.48(-4.25%)
Dec 10, 2021 35.12 35.19 34.24 34.74 2,921,776 +0.12(+0.34%)
Dec 09, 2021 34.99 35.13 34.51 34.63 6,594,562 -0.84(-2.36%)
Dec 08, 2021 35.79 36.11 35.23 35.46 6,253,304 -0.35(-0.97%)
Dec 07, 2021 35.52 36.21 35.32 35.81 3,634,470 +1.16(+3.35%)
Dec 06, 2021 33.92 35.05 33.73 34.65 3,672,255 +1.36(+4.08%)
Dec 03, 2021 33.75 34.15 32.94 33.29 3,826,956 +0.05(+0.15%)
Dec 02, 2021 32.50 33.42 32.20 33.24 4,577,471 +0.38(+1.15%)
Dec 01, 2021 34.34 34.62 32.85 32.86 3,855,577 -0.75(-2.23%)
Nov 30, 2021 33.64 34.39 33.00 33.61 4,189,094 -0.87(-2.53%)
Nov 29, 2021 34.88 34.98 33.92 34.48 3,723,956 +0.76(+2.25%)
Nov 26, 2021 33.95 34.53 33.15 33.73 5,097,165 -2.03(-5.69%)
Nov 24, 2021 34.73 35.82 34.59 35.76 3,212,056 +0.86(+2.45%)
Nov 23, 2021 34.09 34.93 33.88 34.90 3,545,778 +1.37(+4.08%)
Nov 22, 2021 32.59 33.88 32.32 33.54 4,501,331 +0.30(+0.92%)
Nov 19, 2021 33.72 33.94 32.82 33.23 4,000,313 -1.43(-4.13%)
Nov 18, 2021 34.11 34.80 34.63 34.67 2,905,798 +0.67(+1.96%)
Nov 17, 2021 34.09 34.90 33.94 34.00 3,183,608 -0.40(-1.17%)
Nov 16, 2021 34.53 34.90 34.29 34.40 2,426,656 +0.03(+0.10%)
Nov 15, 2021 33.96 34.48 33.64 34.37 3,646,295 +0.24(+0.70%)
Nov 12, 2021 34.11 34.28 33.93 34.13 3,052,278 -0.23(-0.67%)
Nov 11, 2021 34.98 35.08 34.34 34.36 2,376,966 -0.58(-1.65%)
Nov 10, 2021 35.73 34.94 3,928,475 -0.96(-2.66%)
Nov 09, 2021 35.82 36.22 35.41 35.89 3,980,864 +0.02(+0.07%)
Nov 08, 2021 35.90 36.50 35.74 35.87 9,377,415 -0.01(-0.02%)
Nov 05, 2021 35.60 36.31 34.84 35.88 7,949,780 +1.05(+3.00%)
Nov 04, 2021 35.91 35.91 34.09 34.83 3,837,487 -0.14(-0.40%)
Nov 03, 2021 34.60 35.26 34.42 34.97 3,002,373 -0.28(-0.79%)
Nov 02, 2021 35.41 35.57 34.99 35.25 2,219,110 -0.35(-0.99%)
Nov 01, 2021 35.34 35.93 35.10 35.60 2,920,317 +0.60(+1.72%)
Oct 29, 2021 35.06 35.16 34.46 35.00 2,367,511 -0.35(-0.98%)
Oct 28, 2021 34.12 35.38 33.79 35.35 6,228,714 +1.04(+3.02%)
Oct 27, 2021 34.31 35.14 34.04 34.31 2,386,177 -0.62(-1.77%)
Oct 26, 2021 35.23 34.93 2,230,989 -0.22(-0.63%)
Oct 25, 2021 35.69 35.93 35.02 35.15 2,289,899 -0.03(-0.09%)
Oct 22, 2021 35.03 35.46 34.94 35.18 1,917,907 +0.33(+0.94%)
Oct 21, 2021 35.04 35.24 34.50 34.85 2,617,468 -0.40(-1.12%)
Oct 20, 2021 34.98 35.46 34.88 35.25 2,153,812 +0.08(+0.23%)
Oct 19, 2021 34.98 35.29 34.87 35.17 2,740,226 +0.25(+0.71%)
Oct 18, 2021 35.31 35.68 34.61 34.92 3,078,528 +0.05(+0.14%)
Oct 15, 2021 34.62 35.12 34.59 34.87 2,886,915 +0.58(+1.71%)
Oct 14, 2021 33.71 34.39 33.66 34.29 3,355,007 +1.16(+3.50%)
Oct 13, 2021 32.71 33.22 32.52 33.13 2,479,320 +0.16(+0.50%)
Oct 12, 2021 33.03 33.43 32.85 32.96 3,603,945 -0.15(-0.45%)
Oct 11, 2021 33.48 34.17 33.10 33.11 3,334,313 +0.37(+1.13%)
Oct 08, 2021 32.33 32.88 32.28 32.74 2,999,295 +0.69(+2.16%)
Oct 07, 2021 31.52 32.52 31.44 32.05 3,051,368 +0.49(+1.57%)
Oct 06, 2021 31.51 31.81 30.99 31.55 7,916,605 -0.60(-1.87%)
Oct 05, 2021 31.71 32.36 31.48 32.15 4,837,216 +0.77(+2.44%)
Oct 04, 2021 30.67 31.78 30.67 31.39 4,885,275 +1.09(+3.59%)
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.