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 (%)
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.