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, 2023 52.31 52.39 51.33 51.45 2,315,939 -0.53(-1.02%)
Feb 27, 2023 51.89 52.35 51.57 51.98 1,649,482 +0.45(+0.87%)
Feb 24, 2023 50.15 51.55 49.80 51.53 1,639,033 +0.75(+1.47%)
Feb 23, 2023 51.01 51.23 50.09 50.78 1,684,434 +0.76(+1.53%)
Feb 22, 2023 50.30 50.78 49.40 50.02 2,386,541 -0.23(-0.45%)
Feb 21, 2023 50.55 50.88 50.09 50.25 1,692,119 -0.46(-0.92%)
Feb 17, 2023 52.22 52.45 50.63 50.71 3,192,506 -2.52(-4.74%)
Feb 16, 2023 54.05 54.31 53.16 53.23 1,888,423 -0.87(-1.62%)
Feb 15, 2023 53.94 54.34 53.22 54.11 1,691,688 -0.72(-1.31%)
Feb 14, 2023 55.17 56.07 54.66 54.82 1,710,619 -0.78(-1.41%)
Feb 13, 2023 54.93 55.84 54.56 55.61 1,429,190 +0.43(+0.78%)
Feb 10, 2023 54.55 55.47 54.35 55.18 1,776,783 +1.54(+2.87%)
Feb 09, 2023 54.13 54.52 53.43 53.64 1,288,608 -0.36(-0.67%)
Feb 08, 2023 53.98 54.55 53.40 54.01 2,026,905 +0.12(+0.22%)
Feb 07, 2023 52.81 54.08 52.23 53.89 1,912,764 +1.30(+2.48%)
Feb 06, 2023 52.52 52.87 51.53 52.59 1,301,923 -0.13(-0.24%)
Feb 03, 2023 52.64 54.00 52.52 52.71 1,817,308 +0.04(+0.07%)
Feb 02, 2023 54.05 54.13 52.29 52.68 2,432,831 -1.22(-2.26%)
Feb 01, 2023 55.40 55.74 53.30 53.90 3,191,496 -2.04(-3.65%)
Jan 31, 2023 54.91 56.00 54.38 55.94 1,680,163 +0.92(+1.67%)
Jan 30, 2023 55.26 56.07 54.95 55.02 2,564,056 -1.55(-2.74%)
Jan 27, 2023 55.35 56.72 55.29 56.56 2,975,366 +1.17(+2.10%)
Jan 26, 2023 55.01 55.45 54.09 55.40 1,834,537 +1.14(+2.10%)
Jan 25, 2023 54.73 54.87 53.60 54.26 1,578,076 -0.86(-1.57%)
Jan 24, 2023 55.22 55.63 54.70 55.13 1,489,021 -0.48(-0.87%)
Jan 23, 2023 55.21 55.66 55.08 55.61 1,714,737 +0.66(+1.21%)
Jan 20, 2023 54.10 55.13 53.76 54.94 1,996,781 +0.81(+1.50%)
Jan 19, 2023 52.94 54.49 52.77 54.13 2,414,912 +1.09(+2.06%)
Jan 18, 2023 53.80 54.76 52.94 53.04 3,513,862 -0.16(-0.31%)
Jan 17, 2023 52.44 53.29 52.41 53.20 3,373,798 +1.01(+1.94%)
Jan 13, 2023 51.68 52.42 51.30 52.19 1,649,562 +0.36(+0.68%)
Jan 12, 2023 51.26 52.22 50.82 51.84 1,994,394 +1.17(+2.30%)
Jan 11, 2023 50.98 51.56 50.15 50.67 1,981,042 +0.25(+0.49%)
Jan 10, 2023 50.40 50.53 49.31 50.43 1,623,503 +0.19(+0.38%)
Jan 09, 2023 50.56 51.16 50.13 50.24 2,680,121 +0.59(+1.19%)
Jan 06, 2023 48.13 49.78 47.92 49.64 2,301,618 +2.30(+4.87%)
Jan 05, 2023 47.31 48.33 47.13 47.34 3,293,634 -0.25(-0.54%)
Jan 04, 2023 47.10 48.38 47.01 47.60 3,424,923 +0.11(+0.23%)
Jan 03, 2023 50.01 50.07 47.37 47.49 3,522,727 -3.07(-6.07%)
Dec 30, 2022 50.41 50.97 50.25 50.55 1,477,860 -0.22(-0.43%)
Dec 29, 2022 49.33 50.88 49.33 50.77 2,100,851 +1.24(+2.50%)
Dec 28, 2022 50.91 51.14 49.34 49.54 1,661,713 -2.00(-3.89%)
Dec 27, 2022 51.26 51.91 50.78 51.54 1,764,174 +0.71(+1.40%)
Dec 23, 2022 49.09 50.83 49.09 50.83 1,601,645 +2.27(+4.67%)
Dec 22, 2022 50.07 50.10 48.04 48.56 1,826,596 -1.53(-3.05%)
Dec 21, 2022 49.94 50.14 49.27 50.09 1,530,405 +1.05(+2.13%)
Dec 20, 2022 48.49 49.22 48.22 49.04 1,508,955 +0.64(+1.32%)
Dec 19, 2022 48.33 48.55 47.62 48.41 2,833,079 +0.66(+1.39%)
Dec 16, 2022 48.53 48.86 47.54 47.74 22,343,804 -1.79(-3.62%)
Dec 15, 2022 49.89 50.05 48.47 49.54 6,893,383 -0.66(-1.31%)
Dec 14, 2022 51.03 51.16 49.81 50.19 5,371,089 -0.40(-0.80%)
Dec 13, 2022 50.56 51.42 50.42 50.59 2,139,746 +1.18(+2.40%)
Dec 12, 2022 49.37 50.11 48.90 49.41 2,003,217 +0.48(+0.97%)
Dec 09, 2022 49.33 49.71 48.93 48.94 2,096,092 -0.26(-0.53%)
Dec 08, 2022 50.17 50.85 48.94 49.20 1,980,615 -0.09(-0.18%)
Dec 07, 2022 49.72 50.33 48.96 49.29 1,939,558 -0.40(-0.81%)
Dec 06, 2022 50.87 51.72 49.62 49.69 2,423,622 -1.53(-2.99%)
Dec 05, 2022 54.38 54.93 50.99 51.22 2,878,694 -2.54(-4.72%)
Dec 02, 2022 53.16 54.46 53.16 53.76 1,792,879 +0.17(+0.32%)
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.