Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.45 +0.76 (+2.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.31 13.50 13.01 13.23 4,424,398 -0.15(-1.09%)
May 28, 2020 13.42 13.51 13.09 13.38 4,259,119 -0.10(-0.76%)
May 27, 2020 13.56 13.58 12.99 13.48 3,483,090 +0.12(+0.88%)
May 26, 2020 13.83 13.86 13.28 13.37 3,626,868 +0.11(+0.83%)
May 22, 2020 13.24 13.36 12.96 13.26 3,915,763 -0.23(-1.73%)
May 21, 2020 13.61 13.85 13.18 13.49 4,866,844 -0.11(-0.81%)
May 20, 2020 13.45 13.91 13.43 13.60 4,707,933 +0.44(+3.33%)
May 19, 2020 13.67 14.21 13.13 13.16 7,471,425 -0.54(-3.95%)
May 18, 2020 13.50 14.05 13.35 13.70 5,623,464 +1.26(+10.17%)
May 15, 2020 12.04 12.55 11.95 12.44 4,093,423 +0.47(+3.91%)
May 14, 2020 11.54 12.14 11.24 11.97 6,563,883 +0.20(+1.74%)
May 13, 2020 12.22 12.34 11.67 11.76 5,991,611 -0.56(-4.51%)
May 12, 2020 12.19 12.75 12.14 12.32 5,567,007 +0.36(+3.00%)
May 11, 2020 11.85 12.20 11.71 11.96 3,851,793 -0.04(-0.30%)
May 08, 2020 11.56 12.01 11.40 12.00 7,620,906 +0.73(+6.49%)
May 07, 2020 11.59 11.73 11.19 11.27 10,195,867 +0.10(+0.85%)
May 06, 2020 11.41 11.59 10.98 11.17 6,596,963 -0.37(-3.17%)
May 05, 2020 12.53 12.53 11.51 11.54 6,449,477 -0.06(-0.50%)
May 04, 2020 11.05 11.71 11.03 11.60 7,500,256 +0.16(+1.41%)
May 01, 2020 12.03 12.03 11.06 11.44 5,593,341 -0.82(-6.68%)
Apr 30, 2020 12.92 12.95 12.01 12.25 6,111,793 -0.45(-3.57%)
Apr 29, 2020 11.47 12.81 11.41 12.71 7,288,572 +1.84(+16.88%)
Apr 28, 2020 10.40 10.95 10.33 10.87 4,955,853 +0.62(+6.06%)
Apr 27, 2020 10.00 10.36 9.754 10.25 5,074,226 -0.01(-0.07%)
Apr 24, 2020 10.21 10.38 9.922 10.26 5,117,667 +0.18(+1.74%)
Apr 23, 2020 10.03 10.53 10.01 10.08 5,903,457 +0.34(+3.53%)
Apr 22, 2020 9.615 9.790 9.476 9.739 6,286,688 +0.65(+7.16%)
Apr 21, 2020 8.964 9.279 8.738 9.088 6,719,328 -0.26(-2.81%)
Apr 20, 2020 8.818 9.856 8.818 9.352 7,195,404 -0.42(-4.34%)
Apr 17, 2020 8.869 9.812 8.730 9.776 10,758,604 +1.05(+12.07%)
Apr 16, 2020 8.957 9.074 8.686 8.723 4,259,801 -0.21(-2.37%)
Apr 15, 2020 9.140 9.140 8.606 8.935 4,977,977 -0.72(-7.49%)
Apr 14, 2020 9.637 9.864 9.542 9.659 6,209,999 -0.19(-1.93%)
Apr 13, 2020 10.06 10.10 9.586 9.849 9,296,687 +0.02(+0.22%)
Apr 09, 2020 10.51 10.51 9.483 9.827 10,426,808 -0.15(-1.47%)
Apr 08, 2020 9.871 9.981 9.534 9.973 7,799,561 +0.20(+2.10%)
Apr 07, 2020 10.37 10.54 9.695 9.768 9,060,144 -0.10(-1.04%)
Apr 06, 2020 9.929 10.04 9.505 9.871 9,326,736 +0.15(+1.58%)
Apr 03, 2020 10.87 10.95 9.425 9.717 14,876,235 -0.50(-4.87%)
Apr 02, 2020 10.39 11.79 9.593 10.21 23,569,880 +0.70(+7.38%)
Apr 01, 2020 9.110 10.31 8.723 9.513 20,552,084 -0.39(-3.99%)
Mar 31, 2020 8.401 10.10 8.401 9.907 32,547,092 +1.77(+21.74%)
Mar 30, 2020 6.756 8.240 6.544 8.138 16,772,219 +1.20(+17.28%)
Mar 27, 2020 7.151 7.282 6.672 6.939 6,402,316 -0.67(-8.84%)
Mar 26, 2020 7.385 8.328 7.319 7.612 13,890,375 +0.28(+3.79%)
Mar 25, 2020 7.063 7.845 6.610 7.334 12,261,920 +0.46(+6.70%)
Mar 24, 2020 6.500 7.363 6.486 6.873 13,388,923 +0.80(+13.12%)
Mar 23, 2020 6.032 6.303 5.835 6.076 11,917,522 -0.04(-0.60%)
Mar 20, 2020 6.171 6.800 5.923 6.113 18,435,858 +0.45(+8.01%)
Mar 19, 2020 5.740 5.849 5.301 5.659 13,124,211 +0.27(+4.95%)
Mar 18, 2020 5.593 5.745 4.639 5.392 12,914,498 -0.92(-14.57%)
Mar 17, 2020 7.300 7.300 6.222 6.312 11,481,930 -0.82(-11.53%)
Mar 16, 2020 8.545 8.545 6.989 7.135 8,618,049 -2.81(-28.23%)
Mar 13, 2020 9.630 9.948 8.721 9.941 10,189,006 +1.24(+14.22%)
Mar 12, 2020 9.623 9.637 8.414 8.704 12,590,405 -1.72(-16.51%)
Mar 11, 2020 10.84 10.88 10.02 10.43 13,597,987 -0.67(-6.04%)
Mar 10, 2020 12.37 12.37 10.19 11.10 9,590,316 +0.22(+2.03%)
Mar 09, 2020 11.41 12.37 8.925 10.87 14,391,182 -4.75(-30.40%)
Mar 06, 2020 16.29 16.52 15.37 15.62 7,149,373 -1.14(-6.80%)
Mar 05, 2020 16.90 17.17 16.63 16.76 8,022,473 -0.35(-2.02%)
Mar 04, 2020 17.47 17.48 16.99 17.11 4,591,027 -0.01(-0.08%)
Mar 03, 2020 17.73 17.91 17.09 17.12 6,117,011 -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.