Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 +0.10 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 54.91 56.00 54.38 55.94 1,680,163 +0.92(+1.67%)
Jan 30, 2023 55.26 56.07 54.95 55.02 2,564,056 -1.55(-2.74%)
Jan 27, 2023 55.35 56.72 55.29 56.56 2,975,366 +1.17(+2.10%)
Jan 26, 2023 55.01 55.45 54.09 55.40 1,834,537 +1.14(+2.10%)
Jan 25, 2023 54.73 54.87 53.60 54.26 1,578,076 -0.86(-1.57%)
Jan 24, 2023 55.22 55.63 54.70 55.13 1,489,021 -0.48(-0.87%)
Jan 23, 2023 55.21 55.66 55.08 55.61 1,714,737 +0.66(+1.21%)
Jan 20, 2023 54.10 55.13 53.76 54.94 1,996,781 +0.81(+1.50%)
Jan 19, 2023 52.94 54.49 52.77 54.13 2,414,912 +1.09(+2.06%)
Jan 18, 2023 53.80 54.76 52.94 53.04 3,513,862 -0.16(-0.31%)
Jan 17, 2023 52.44 53.29 52.41 53.20 3,373,798 +1.01(+1.94%)
Jan 13, 2023 51.68 52.42 51.30 52.19 1,649,562 +0.36(+0.68%)
Jan 12, 2023 51.26 52.22 50.82 51.84 1,994,394 +1.17(+2.30%)
Jan 11, 2023 50.98 51.56 50.15 50.67 1,981,042 +0.25(+0.49%)
Jan 10, 2023 50.40 50.53 49.31 50.43 1,623,503 +0.19(+0.38%)
Jan 09, 2023 50.56 51.16 50.13 50.24 2,680,121 +0.59(+1.19%)
Jan 06, 2023 48.13 49.78 47.92 49.64 2,301,618 +2.30(+4.87%)
Jan 05, 2023 47.31 48.33 47.13 47.34 3,293,634 -0.25(-0.54%)
Jan 04, 2023 47.10 48.38 47.01 47.60 3,424,923 +0.11(+0.23%)
Jan 03, 2023 50.01 50.07 47.37 47.49 3,522,727 -3.07(-6.07%)
Dec 30, 2022 50.41 50.97 50.25 50.55 1,477,860 -0.22(-0.43%)
Dec 29, 2022 49.33 50.88 49.33 50.77 2,100,851 +1.24(+2.50%)
Dec 28, 2022 50.91 51.14 49.34 49.54 1,661,713 -2.00(-3.89%)
Dec 27, 2022 51.26 51.91 50.78 51.54 1,764,174 +0.71(+1.40%)
Dec 23, 2022 49.09 50.83 49.09 50.83 1,601,645 +2.27(+4.67%)
Dec 22, 2022 50.07 50.10 48.04 48.56 1,826,596 -1.53(-3.05%)
Dec 21, 2022 49.94 50.14 49.27 50.09 1,530,405 +1.05(+2.13%)
Dec 20, 2022 48.49 49.22 48.22 49.04 1,508,955 +0.64(+1.32%)
Dec 19, 2022 48.33 48.55 47.62 48.41 2,833,079 +0.66(+1.39%)
Dec 16, 2022 48.53 48.86 47.54 47.74 22,343,804 -1.79(-3.62%)
Dec 15, 2022 49.89 50.05 48.47 49.54 6,893,383 -0.66(-1.31%)
Dec 14, 2022 51.03 51.16 49.81 50.19 5,371,089 -0.40(-0.80%)
Dec 13, 2022 50.56 51.42 50.42 50.59 2,139,746 +1.18(+2.40%)
Dec 12, 2022 49.37 50.11 48.90 49.41 2,003,217 +0.48(+0.97%)
Dec 09, 2022 49.33 49.71 48.93 48.94 2,096,092 -0.26(-0.53%)
Dec 08, 2022 50.17 50.85 48.94 49.20 1,980,615 -0.09(-0.18%)
Dec 07, 2022 49.72 50.33 48.96 49.29 1,939,558 -0.40(-0.81%)
Dec 06, 2022 50.87 51.72 49.62 49.69 2,423,622 -1.53(-2.99%)
Dec 05, 2022 54.38 54.93 50.99 51.22 2,878,694 -2.54(-4.72%)
Dec 02, 2022 53.16 54.46 53.16 53.76 1,792,879 +0.17(+0.32%)
Dec 01, 2022 54.07 54.85 53.41 53.59 2,268,055 +0.04(+0.08%)
Nov 30, 2022 54.21 54.90 52.93 53.54 2,927,142 +0.24(+0.45%)
Nov 29, 2022 53.61 53.88 52.56 53.30 1,943,777 +0.36(+0.68%)
Nov 28, 2022 52.68 53.72 52.17 52.94 1,729,263 -1.00(-1.85%)
Nov 25, 2022 54.06 54.40 53.74 53.94 814,721 +0.17(+0.32%)
Nov 23, 2022 53.65 54.36 53.54 53.77 1,606,056 -0.73(-1.33%)
Nov 22, 2022 54.23 54.67 53.64 54.49 1,679,536 +1.21(+2.27%)
Nov 21, 2022 52.64 53.30 51.04 53.28 2,489,679 -0.26(-0.49%)
Nov 18, 2022 52.65 53.68 52.22 53.54 1,861,443 -0.34(-0.63%)
Nov 17, 2022 53.53 54.17 52.78 53.88 1,684,305 -0.57(-1.05%)
Nov 16, 2022 55.63 55.68 54.32 54.46 1,430,780 -1.43(-2.57%)
Nov 15, 2022 55.06 56.06 54.55 55.89 1,460,290 +1.31(+2.40%)
Nov 14, 2022 55.07 55.88 54.57 54.58 1,338,753 -0.93(-1.68%)
Nov 11, 2022 55.71 56.10 55.25 55.52 2,141,848 +0.88(+1.61%)
Nov 10, 2022 53.87 54.82 53.71 54.64 2,533,026 +1.89(+3.59%)
Nov 09, 2022 53.80 54.06 52.51 52.75 2,817,859 -1.74(-3.19%)
Nov 08, 2022 54.85 55.12 53.93 54.49 2,319,344 -0.37(-0.67%)
Nov 07, 2022 55.12 55.55 54.34 54.85 2,342,580 +0.01(+0.02%)
Nov 04, 2022 55.50 55.82 54.08 54.84 2,656,314 +1.04(+1.93%)
Nov 03, 2022 52.91 54.42 52.52 53.80 2,706,586 +0.10(+0.18%)
Nov 02, 2022 54.04 53.71 2,144,555 -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.