Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.44 +0.75 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.52 34.62 33.93 34.46 2,404,674 -0.34(-0.98%)
Oct 28, 2021 33.59 34.84 33.27 34.80 6,326,489 +1.02(+3.02%)
Oct 27, 2021 33.78 34.60 33.51 33.78 2,423,634 -0.61(-1.77%)
Oct 26, 2021 34.68 34.39 2,266,010 -0.22(-0.63%)
Oct 25, 2021 35.14 35.37 34.48 34.61 2,325,845 -0.03(-0.09%)
Oct 22, 2021 34.49 34.92 34.40 34.64 1,948,013 +0.32(+0.94%)
Oct 21, 2021 34.49 34.70 33.96 34.32 2,658,556 -0.39(-1.12%)
Oct 20, 2021 34.44 34.92 34.34 34.71 2,187,621 +0.08(+0.23%)
Oct 19, 2021 34.44 34.75 34.33 34.62 2,783,241 +0.24(+0.71%)
Oct 18, 2021 34.76 35.13 34.07 34.38 3,126,853 +0.05(+0.14%)
Oct 15, 2021 34.08 34.58 34.06 34.33 2,932,233 +0.58(+1.71%)
Oct 14, 2021 33.19 33.85 33.14 33.76 3,407,672 +1.14(+3.50%)
Oct 13, 2021 32.21 32.71 32.01 32.61 2,518,239 +0.16(+0.50%)
Oct 12, 2021 32.52 32.91 32.34 32.45 3,660,518 -0.15(-0.45%)
Oct 11, 2021 32.96 33.64 32.59 32.60 3,386,654 +0.36(+1.13%)
Oct 08, 2021 31.83 32.37 31.78 32.23 3,046,376 +0.68(+2.16%)
Oct 07, 2021 31.03 32.02 30.95 31.55 3,099,267 +0.49(+1.57%)
Oct 06, 2021 31.02 31.32 30.51 31.07 8,040,876 -0.59(-1.87%)
Oct 05, 2021 31.22 31.86 30.99 31.66 4,913,148 +0.75(+2.44%)
Oct 04, 2021 30.20 31.28 30.20 30.90 4,961,962 +1.07(+3.59%)
Oct 01, 2021 29.66 30.00 29.48 29.83 3,578,427 +0.21(+0.71%)
Sep 30, 2021 29.43 30.10 29.07 29.62 6,123,957 +0.20(+0.69%)
Sep 29, 2021 29.05 29.61 28.75 29.42 2,502,481 +0.25(+0.86%)
Sep 28, 2021 29.49 29.65 28.80 29.17 4,945,943 -0.01(-0.03%)
Sep 27, 2021 29.13 29.64 28.83 29.18 3,371,328 +0.62(+2.16%)
Sep 24, 2021 28.17 28.70 28.02 28.56 2,685,892 +0.17(+0.60%)
Sep 23, 2021 27.78 28.43 27.64 28.39 3,635,576 +0.93(+3.40%)
Sep 22, 2021 26.81 27.83 26.81 27.46 3,911,879 +1.07(+4.06%)
Sep 21, 2021 26.35 26.57 25.90 26.39 4,215,540 +0.31(+1.18%)
Sep 20, 2021 26.25 26.48 25.71 26.08 3,687,525 -0.95(-3.51%)
Sep 17, 2021 27.60 27.90 27.00 27.03 3,463,510 -1.01(-3.61%)
Sep 16, 2021 28.20 28.48 27.94 28.04 8,030,273 -0.24(-0.86%)
Sep 15, 2021 27.65 28.45 27.65 28.28 9,261,503 +1.07(+3.94%)
Sep 14, 2021 27.99 28.12 26.94 27.21 3,518,093 -0.54(-1.93%)
Sep 13, 2021 27.27 27.84 27.20 27.75 2,833,771 +1.00(+3.74%)
Sep 10, 2021 27.32 27.67 26.75 26.75 2,237,909 -0.14(-0.51%)
Sep 09, 2021 26.81 27.32 26.59 26.88 2,910,627 -0.06(-0.24%)
Sep 08, 2021 27.56 27.74 26.94 26.95 2,298,350 -0.50(-1.84%)
Sep 07, 2021 27.84 27.91 27.42 27.45 2,492,201 -0.54(-1.91%)
Sep 03, 2021 28.04 28.08 27.76 27.99 2,880,561 +0.03(+0.11%)
Sep 02, 2021 26.95 28.06 26.86 27.96 6,230,073 +1.34(+5.02%)
Sep 01, 2021 26.44 26.71 26.32 26.62 8,068,961 +0.17(+0.64%)
Aug 31, 2021 26.48 26.74 26.37 26.45 4,853,907 -0.22(-0.84%)
Aug 30, 2021 26.96 27.08 26.62 26.68 4,676,023 -0.22(-0.80%)
Aug 27, 2021 25.84 26.91 25.80 26.89 4,978,616 +1.32(+5.16%)
Aug 26, 2021 25.75 26.00 25.52 25.57 2,241,098 -0.41(-1.57%)
Aug 25, 2021 25.97 26.13 25.77 25.98 2,066,177 -0.02(-0.06%)
Aug 24, 2021 26.05 26.13 25.80 26.00 3,092,669 +0.29(+1.12%)
Aug 23, 2021 25.43 25.80 25.21 25.71 3,049,127 +1.06(+4.28%)
Aug 20, 2021 23.89 24.67 23.80 24.65 3,941,375 +0.34(+1.38%)
Aug 19, 2021 24.45 24.46 23.62 24.32 4,576,958 -0.68(-2.72%)
Aug 18, 2021 25.57 25.70 24.99 25.00 2,657,320 -0.46(-1.82%)
Aug 17, 2021 25.47 25.93 25.30 25.46 3,484,687 -0.31(-1.21%)
Aug 16, 2021 25.95 25.96 25.56 25.77 2,183,989 -0.62(-2.33%)
Aug 13, 2021 26.63 26.76 26.34 26.39 1,388,863 -0.22(-0.84%)
Aug 12, 2021 26.89 26.97 26.40 26.61 2,416,089 -0.30(-1.13%)
Aug 11, 2021 26.96 27.05 26.34 26.92 3,549,138 -0.08(-0.30%)
Aug 10, 2021 26.36 27.13 26.35 27.00 2,687,879 +0.81(+3.09%)
Aug 09, 2021 26.31 26.54 25.89 26.19 2,727,922 -0.46(-1.71%)
Aug 06, 2021 26.30 26.74 26.07 26.64 2,859,912 +0.60(+2.30%)
Aug 05, 2021 26.24 26.48 25.79 26.05 4,719,585 +0.26(+0.99%)
Aug 04, 2021 26.24 26.24 25.70 25.79 3,712,558 -0.86(-3.24%)
Aug 03, 2021 25.90 26.93 25.74 26.65 3,791,335 +0.66(+2.52%)
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.