Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 +0.10 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.40 20.52 19.68 19.68 4,682,447 -0.61(-2.99%)
Feb 27, 2018 20.23 20.47 20.17 20.29 3,474,666 -0.04(-0.22%)
Feb 26, 2018 20.17 20.37 20.05 20.34 3,193,176 +0.22(+1.09%)
Feb 23, 2018 19.85 20.15 19.72 20.12 3,012,280 +0.39(+2.00%)
Feb 22, 2018 19.72 2,420,015 +0.27(+1.38%)
Feb 21, 2018 19.54 19.76 19.45 19.45 2,636,148 -0.09(-0.48%)
Feb 20, 2018 19.74 19.75 19.50 19.55 2,265,905 -0.18(-0.89%)
Feb 16, 2018 19.72 19.72 19.72 0 +0.18(+0.93%)
Feb 15, 2018 19.83 19.83 19.40 19.54 3,939,361 -0.31(-1.54%)
Feb 14, 2018 18.96 20.03 18.84 19.85 5,455,586 +0.67(+3.49%)
Feb 13, 2018 18.90 19.27 18.86 19.18 5,979,567 +0.14(+0.72%)
Feb 12, 2018 19.06 19.27 18.88 19.04 4,930,936 +0.20(+1.06%)
Feb 09, 2018 18.75 18.93 18.27 18.84 7,183,098 +0.22(+1.18%)
Feb 08, 2018 19.22 19.36 18.62 18.62 6,806,155 -0.58(-3.00%)
Feb 07, 2018 19.84 19.84 19.18 19.20 8,809,994 -0.78(-3.91%)
Feb 06, 2018 19.63 20.27 19.44 19.98 5,263,646 -0.14(-0.72%)
Feb 05, 2018 20.89 21.02 20.07 20.12 3,845,852 -0.96(-4.54%)
Feb 02, 2018 21.30 21.46 21.02 21.08 4,243,302 -0.59(-2.74%)
Feb 01, 2018 21.39 21.69 21.23 21.67 3,104,929 +0.31(+1.43%)
Jan 31, 2018 21.66 21.81 21.29 21.37 4,248,437 -0.24(-1.10%)
Jan 30, 2018 21.95 21.98 21.59 21.61 5,372,779 -0.57(-2.57%)
Jan 29, 2018 22.39 22.49 22.11 22.17 3,239,241 -0.37(-1.64%)
Jan 26, 2018 22.50 22.66 22.43 22.54 2,265,451 +0.05(+0.22%)
Jan 25, 2018 22.78 22.93 22.39 22.49 4,062,174 -0.16(-0.69%)
Jan 24, 2018 22.71 22.90 22.46 22.65 4,487,120 +0.08(+0.36%)
Jan 23, 2018 22.65 22.78 22.44 22.57 4,494,619 +0.00(+0.00%)
Jan 22, 2018 22.66 22.68 22.38 22.57 4,132,809 -0.05(-0.22%)
Jan 19, 2018 22.78 22.45 22.62 2,940,392 -0.08(-0.33%)
Jan 18, 2018 23.11 23.11 22.61 22.69 3,262,989 -0.43(-1.87%)
Jan 17, 2018 23.14 23.39 22.74 23.13 3,885,295 +0.09(+0.38%)
Jan 16, 2018 23.34 23.54 23.03 23.04 3,066,010 -0.20(-0.86%)
Jan 12, 2018 23.24 23.24 23.24 0 +0.26(+1.12%)
Jan 11, 2018 22.88 23.31 22.86 22.98 3,116,247 +0.13(+0.58%)
Jan 10, 2018 23.08 23.31 22.77 22.85 3,557,870 -0.27(-1.16%)
Jan 09, 2018 22.94 23.37 22.83 23.12 4,141,460 +0.18(+0.79%)
Jan 08, 2018 22.89 23.08 22.78 22.94 4,037,985 +0.08(+0.36%)
Jan 05, 2018 23.19 23.24 22.75 22.86 2,344,646 -0.45(-1.93%)
Jan 04, 2018 23.33 23.38 23.02 23.31 3,008,976 +0.06(+0.27%)
Jan 03, 2018 22.96 23.35 22.93 23.24 3,607,089 +0.38(+1.67%)
Jan 02, 2018 22.06 22.93 21.89 22.86 3,308,459 +0.51(+2.30%)
Dec 29, 2017 22.35 22.35 22.35 0 -0.11(-0.47%)
Dec 28, 2017 22.27 22.46 22.23 22.46 3,098,726 +0.23(+1.04%)
Dec 27, 2017 22.17 22.27 22.04 22.22 2,256,307 -0.13(-0.59%)
Dec 26, 2017 21.80 22.51 21.76 22.36 3,077,438 +0.61(+2.82%)
Dec 22, 2017 21.76 21.79 21.51 21.74 2,427,155 -0.05(-0.23%)
Dec 21, 2017 21.46 21.85 21.34 21.79 2,149,046 +0.38(+1.75%)
Dec 20, 2017 21.28 21.46 21.05 21.42 2,174,395 +0.27(+1.27%)
Dec 19, 2017 21.09 21.32 21.03 21.15 3,528,618 +0.06(+0.30%)
Dec 18, 2017 20.83 21.29 20.74 21.09 3,060,177 +0.40(+1.94%)
Dec 15, 2017 21.19 21.22 20.67 20.69 4,654,170 -0.37(-1.75%)
Dec 14, 2017 21.07 21.43 21.00 21.05 3,697,350 -0.11(-0.53%)
Dec 13, 2017 21.51 21.69 21.15 21.17 5,164,507 -0.37(-1.71%)
Dec 12, 2017 21.71 21.78 21.41 21.54 4,360,001 -0.12(-0.55%)
Dec 11, 2017 21.52 21.72 21.47 21.66 2,659,235 +0.02(+0.10%)
Dec 08, 2017 21.66 21.68 21.42 21.63 1,988,174 +0.17(+0.81%)
Dec 07, 2017 21.40 21.59 21.36 21.46 2,573,053 +0.02(+0.09%)
Dec 06, 2017 21.73 21.89 21.40 21.44 2,645,998 -0.38(-1.74%)
Dec 05, 2017 21.68 22.01 21.63 21.82 2,574,782 +0.19(+0.86%)
Dec 04, 2017 21.82 22.01 21.56 21.63 4,347,952 -0.24(-1.11%)
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.