Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.32 13.51 13.02 13.24 4,422,241 -0.15(-1.09%)
May 28, 2020 13.42 13.52 13.09 13.39 4,257,043 -0.10(-0.76%)
May 27, 2020 13.57 13.58 13.00 13.49 3,481,391 +0.12(+0.87%)
May 26, 2020 13.83 13.86 13.28 13.37 3,625,100 +0.11(+0.83%)
May 22, 2020 13.25 13.37 12.97 13.26 3,913,854 -0.23(-1.73%)
May 21, 2020 13.62 13.86 13.18 13.50 4,864,471 -0.11(-0.81%)
May 20, 2020 13.45 13.92 13.44 13.61 4,705,637 +0.44(+3.33%)
May 19, 2020 13.68 14.22 13.14 13.17 7,467,782 -0.54(-3.95%)
May 18, 2020 13.51 14.06 13.36 13.71 5,620,722 +1.27(+10.17%)
May 15, 2020 12.04 12.56 11.96 12.44 4,091,427 +0.47(+3.91%)
May 14, 2020 11.54 12.14 11.24 11.98 6,560,683 +0.20(+1.74%)
May 13, 2020 12.22 12.35 11.68 11.77 5,988,690 -0.56(-4.51%)
May 12, 2020 12.19 12.75 12.14 12.33 5,564,293 +0.36(+3.00%)
May 11, 2020 11.85 12.20 11.71 11.97 3,849,915 -0.04(-0.30%)
May 08, 2020 11.57 12.01 11.40 12.00 7,617,190 +0.73(+6.49%)
May 07, 2020 11.59 11.73 11.19 11.27 10,190,896 +0.10(+0.85%)
May 06, 2020 11.41 11.59 10.99 11.18 6,593,747 -0.37(-3.17%)
May 05, 2020 12.53 12.53 11.51 11.54 6,446,332 -0.06(-0.51%)
May 04, 2020 11.05 11.71 11.03 11.60 7,496,599 +0.16(+1.41%)
May 01, 2020 12.03 12.03 11.06 11.44 5,590,614 -0.82(-6.68%)
Apr 30, 2020 12.93 12.96 12.02 12.26 6,108,813 -0.45(-3.57%)
Apr 29, 2020 11.48 12.82 11.42 12.71 7,285,019 +1.84(+16.88%)
Apr 28, 2020 10.40 10.95 10.34 10.88 4,953,437 +0.62(+6.06%)
Apr 27, 2020 10.01 10.37 9.759 10.26 5,071,752 -0.01(-0.07%)
Apr 24, 2020 10.21 10.39 9.927 10.26 5,115,172 +0.18(+1.74%)
Apr 23, 2020 10.04 10.53 10.02 10.09 5,900,579 +0.34(+3.53%)
Apr 22, 2020 9.620 9.795 9.481 9.744 6,283,623 +0.65(+7.16%)
Apr 21, 2020 8.969 9.283 8.742 9.093 6,716,052 -0.26(-2.81%)
Apr 20, 2020 8.822 9.861 8.822 9.356 7,191,896 -0.42(-4.34%)
Apr 17, 2020 8.873 9.817 8.734 9.781 10,753,359 +1.05(+12.07%)
Apr 16, 2020 8.961 9.078 8.691 8.727 4,257,724 -0.21(-2.37%)
Apr 15, 2020 9.144 9.144 8.610 8.939 4,975,550 -0.72(-7.49%)
Apr 14, 2020 9.642 9.868 9.546 9.664 6,206,971 -0.19(-1.93%)
Apr 13, 2020 10.07 10.11 9.590 9.854 9,292,154 +0.02(+0.22%)
Apr 09, 2020 10.51 10.51 9.488 9.832 10,421,725 -0.15(-1.47%)
Apr 08, 2020 9.876 9.985 9.539 9.978 7,795,758 +0.20(+2.10%)
Apr 07, 2020 10.37 10.54 9.700 9.773 9,055,727 -0.10(-1.04%)
Apr 06, 2020 9.934 10.04 9.510 9.876 9,322,189 +0.15(+1.58%)
Apr 03, 2020 10.88 10.96 9.429 9.722 14,868,982 -0.50(-4.87%)
Apr 02, 2020 10.39 11.80 9.598 10.22 23,558,388 +0.70(+7.38%)
Apr 01, 2020 9.115 10.31 8.727 9.517 20,542,064 -0.40(-3.99%)
Mar 31, 2020 8.405 10.11 8.405 9.912 32,531,222 +1.77(+21.74%)
Mar 30, 2020 6.759 8.244 6.547 8.142 16,764,041 +1.20(+17.28%)
Mar 27, 2020 7.154 7.286 6.675 6.942 6,399,194 -0.67(-8.84%)
Mar 26, 2020 7.388 8.332 7.323 7.615 13,883,602 +0.28(+3.79%)
Mar 25, 2020 7.067 7.849 6.613 7.337 12,255,942 +0.46(+6.70%)
Mar 24, 2020 6.503 7.367 6.489 6.876 13,382,395 +0.80(+13.12%)
Mar 23, 2020 6.035 6.306 5.838 6.079 11,911,711 -0.04(-0.60%)
Mar 20, 2020 6.174 6.803 5.925 6.116 18,426,870 +0.45(+8.01%)
Mar 19, 2020 5.743 5.852 5.304 5.662 13,117,812 +0.27(+4.95%)
Mar 18, 2020 5.596 5.748 4.641 5.395 12,908,201 -0.92(-14.57%)
Mar 17, 2020 7.304 7.304 6.225 6.315 11,476,331 -0.82(-11.53%)
Mar 16, 2020 8.549 8.549 6.993 7.138 8,613,847 -2.81(-28.23%)
Mar 13, 2020 9.635 9.953 8.725 9.946 10,184,039 +1.24(+14.22%)
Mar 12, 2020 9.628 9.642 8.418 8.708 12,584,266 -1.72(-16.51%)
Mar 11, 2020 10.85 10.89 10.03 10.43 13,591,357 -0.67(-6.04%)
Mar 10, 2020 12.38 12.38 10.20 11.10 9,585,640 +0.22(+2.03%)
Mar 09, 2020 11.42 12.38 8.929 10.88 14,384,165 -4.75(-30.40%)
Mar 06, 2020 16.30 16.52 15.38 15.63 7,145,887 -1.14(-6.80%)
Mar 05, 2020 16.91 17.17 16.64 16.77 8,018,561 -0.35(-2.02%)
Mar 04, 2020 17.48 17.49 16.99 17.12 4,588,788 -0.01(-0.08%)
Mar 03, 2020 17.73 17.92 17.10 17.13 6,114,029 -0.60(-3.39%)
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.