Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.14 -0.30 (-0.85%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 54.88 55.97 54.35 55.91 1,680,983 +0.92(+1.67%)
Jan 30, 2023 55.23 56.04 54.92 54.99 2,565,307 -1.55(-2.74%)
Jan 27, 2023 55.33 56.69 55.26 56.54 2,976,818 +1.16(+2.10%)
Jan 26, 2023 54.98 55.43 54.06 55.37 1,835,432 +1.14(+2.10%)
Jan 25, 2023 54.71 54.84 53.58 54.23 1,578,846 -0.86(-1.57%)
Jan 24, 2023 55.19 55.60 54.68 55.10 1,489,748 -0.48(-0.87%)
Jan 23, 2023 55.18 55.64 55.05 55.58 1,715,573 +0.66(+1.21%)
Jan 20, 2023 54.07 55.10 53.73 54.92 1,997,755 +0.81(+1.50%)
Jan 19, 2023 52.91 54.47 52.74 54.11 2,416,090 +1.09(+2.06%)
Jan 18, 2023 53.77 54.73 52.92 53.01 3,515,576 -0.16(-0.31%)
Jan 17, 2023 52.41 53.26 52.39 53.18 3,375,444 +1.01(+1.94%)
Jan 13, 2023 51.66 52.40 51.27 52.17 1,650,366 +0.35(+0.68%)
Jan 12, 2023 51.23 52.19 50.79 51.81 1,995,367 +1.16(+2.30%)
Jan 11, 2023 50.96 51.53 50.12 50.65 1,982,008 +0.25(+0.49%)
Jan 10, 2023 50.38 50.50 49.29 50.40 1,624,295 +0.19(+0.38%)
Jan 09, 2023 50.54 51.14 50.10 50.21 2,681,429 +0.59(+1.19%)
Jan 06, 2023 48.11 49.76 47.90 49.62 2,302,741 +2.30(+4.87%)
Jan 05, 2023 47.29 48.31 47.11 47.32 3,295,241 -0.25(-0.54%)
Jan 04, 2023 47.07 48.36 46.99 47.57 3,426,594 +0.11(+0.23%)
Jan 03, 2023 49.98 50.05 47.35 47.46 3,524,445 -3.07(-6.07%)
Dec 30, 2022 50.38 50.95 50.22 50.53 1,478,581 -0.22(-0.43%)
Dec 29, 2022 49.30 50.85 49.30 50.75 2,101,876 +1.24(+2.50%)
Dec 28, 2022 50.89 51.11 49.31 49.51 1,662,524 -2.00(-3.89%)
Dec 27, 2022 51.23 51.89 50.76 51.51 1,765,035 +0.71(+1.40%)
Dec 23, 2022 49.07 50.80 49.07 50.80 1,602,426 +2.27(+4.67%)
Dec 22, 2022 50.05 50.08 48.02 48.54 1,827,487 -1.53(-3.05%)
Dec 21, 2022 49.91 50.11 49.24 50.07 1,531,152 +1.05(+2.13%)
Dec 20, 2022 48.46 49.19 48.19 49.02 1,509,691 +0.64(+1.32%)
Dec 19, 2022 48.31 48.53 47.60 48.38 2,834,462 +0.66(+1.39%)
Dec 16, 2022 48.51 48.83 47.52 47.72 22,354,704 -1.79(-3.62%)
Dec 15, 2022 49.87 50.03 48.45 49.51 6,896,746 -0.66(-1.31%)
Dec 14, 2022 51.01 51.13 49.78 50.17 5,373,709 -0.40(-0.80%)
Dec 13, 2022 50.53 51.39 50.40 50.57 2,140,789 +1.18(+2.40%)
Dec 12, 2022 49.34 50.09 48.88 49.39 2,004,194 +0.47(+0.97%)
Dec 09, 2022 49.31 49.68 48.90 48.91 2,097,114 -0.26(-0.53%)
Dec 08, 2022 50.15 50.83 48.91 49.17 1,981,581 -0.09(-0.18%)
Dec 07, 2022 49.69 50.30 48.94 49.26 1,940,504 -0.40(-0.81%)
Dec 06, 2022 50.85 51.70 49.59 49.66 2,424,804 -1.53(-2.99%)
Dec 05, 2022 54.35 54.91 50.96 51.20 2,880,098 -2.54(-4.72%)
Dec 02, 2022 53.13 54.44 53.13 53.73 1,793,753 +0.17(+0.32%)
Dec 01, 2022 54.05 54.83 53.38 53.56 2,269,161 +0.04(+0.08%)
Nov 30, 2022 54.18 54.87 52.91 53.52 2,928,570 +0.24(+0.45%)
Nov 29, 2022 53.58 53.86 52.53 53.28 1,944,725 +0.36(+0.68%)
Nov 28, 2022 52.66 53.70 52.15 52.92 1,730,106 -0.99(-1.85%)
Nov 25, 2022 54.04 54.37 53.72 53.91 815,119 +0.17(+0.32%)
Nov 23, 2022 53.63 54.33 53.52 53.74 1,606,840 -0.73(-1.33%)
Nov 22, 2022 54.21 54.64 53.62 54.47 1,680,356 +1.21(+2.27%)
Nov 21, 2022 52.61 53.28 51.02 53.26 2,490,894 -0.26(-0.49%)
Nov 18, 2022 52.62 53.65 52.19 53.52 1,862,351 -0.34(-0.63%)
Nov 17, 2022 53.50 54.15 52.76 53.86 1,685,127 -0.57(-1.05%)
Nov 16, 2022 55.61 55.65 54.30 54.43 1,431,478 -1.43(-2.57%)
Nov 15, 2022 55.03 56.03 54.52 55.87 1,461,002 +1.31(+2.40%)
Nov 14, 2022 55.04 55.85 54.54 54.56 1,339,406 -0.93(-1.68%)
Nov 11, 2022 55.69 56.07 55.22 55.49 2,142,893 +0.88(+1.61%)
Nov 10, 2022 53.84 54.79 53.68 54.61 2,534,262 +1.89(+3.59%)
Nov 09, 2022 53.77 54.04 52.49 52.72 2,819,233 -1.74(-3.19%)
Nov 08, 2022 54.83 55.10 53.90 54.46 2,320,475 -0.37(-0.67%)
Nov 07, 2022 55.10 55.53 54.31 54.83 2,343,723 +0.01(+0.02%)
Nov 04, 2022 55.47 55.79 54.06 54.82 2,657,610 +1.04(+1.93%)
Nov 03, 2022 52.88 54.40 52.50 53.78 2,707,906 +0.10(+0.18%)
Nov 02, 2022 54.01 53.68 2,145,601 -0.41(-0.76%)
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.