Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.66 +0.38 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.32 24.54 24.11 24.37 2,944,666 +0.17(+0.72%)
Mar 30, 2021 23.94 24.40 23.90 24.19 2,672,281 +0.00(+0.00%)
Mar 29, 2021 24.28 24.44 23.95 24.19 3,365,145 -0.29(-1.19%)
Mar 26, 2021 24.62 24.67 24.08 24.49 4,764,633 +0.40(+1.67%)
Mar 25, 2021 23.36 24.09 23.17 24.08 6,507,164 +0.33(+1.40%)
Mar 24, 2021 23.20 24.30 23.20 23.75 6,352,173 +0.94(+4.12%)
Mar 23, 2021 22.74 23.06 22.50 22.81 7,626,261 -0.51(-2.20%)
Mar 22, 2021 23.57 23.80 23.21 23.33 5,684,135 -0.43(-1.83%)
Mar 19, 2021 23.36 23.96 23.13 23.76 6,383,797 +0.41(+1.76%)
Mar 18, 2021 24.30 24.62 23.29 23.35 8,994,416 -1.24(-5.04%)
Mar 17, 2021 23.95 24.81 23.93 24.59 3,065,606 +0.40(+1.67%)
Mar 16, 2021 25.00 25.06 24.10 24.18 3,815,627 -1.02(-4.04%)
Mar 15, 2021 24.95 25.25 24.72 25.20 3,263,145 +0.14(+0.56%)
Mar 12, 2021 24.96 25.13 24.81 25.06 8,366,245 +0.09(+0.37%)
Mar 11, 2021 24.90 25.38 24.74 24.97 3,373,452 +0.25(+1.01%)
Mar 10, 2021 23.81 24.75 23.74 24.72 3,621,842 +0.97(+4.09%)
Mar 09, 2021 23.80 24.15 23.56 23.75 5,357,774 +0.06(+0.26%)
Mar 08, 2021 24.19 24.29 23.61 23.69 6,007,330 -0.47(-1.93%)
Mar 05, 2021 24.16 24.82 23.67 24.15 8,977,594 +0.55(+2.34%)
Mar 04, 2021 23.37 24.07 22.89 23.60 9,560,047 +0.47(+2.02%)
Mar 03, 2021 22.40 23.34 22.38 23.13 6,076,270 +0.83(+3.73%)
Mar 02, 2021 22.09 22.64 21.98 22.30 4,187,930 +0.12(+0.53%)
Mar 01, 2021 21.66 22.25 21.55 22.19 4,911,140 +0.96(+4.54%)
Feb 26, 2021 21.54 21.81 21.00 21.22 4,799,872 -0.61(-2.81%)
Feb 25, 2021 22.80 22.96 21.83 21.84 4,934,962 -0.82(-3.64%)
Feb 24, 2021 22.55 23.44 22.01 22.66 6,471,217 +0.19(+0.83%)
Feb 23, 2021 22.48 22.54 21.52 22.47 4,408,076 +0.23(+1.01%)
Feb 22, 2021 21.70 22.60 21.65 22.25 3,615,213 +0.69(+3.21%)
Feb 19, 2021 21.49 21.84 21.41 21.56 3,370,005 +0.07(+0.33%)
Feb 18, 2021 21.60 21.73 21.24 21.49 3,636,846 -0.08(-0.36%)
Feb 17, 2021 21.39 21.62 21.13 21.56 3,602,871 +0.09(+0.43%)
Feb 16, 2021 21.29 21.66 21.17 21.47 6,234,291 +0.56(+2.68%)
Feb 12, 2021 20.26 20.93 20.19 20.91 3,259,541 +0.50(+2.44%)
Feb 11, 2021 20.16 20.61 20.16 20.41 3,020,841 +0.23(+1.16%)
Feb 10, 2021 19.98 20.36 19.88 20.18 4,250,387 +0.34(+1.73%)
Feb 09, 2021 19.92 20.04 19.57 19.84 2,970,302 -0.14(-0.70%)
Feb 08, 2021 19.80 20.09 19.59 19.98 4,831,392 +0.34(+1.74%)
Feb 05, 2021 19.57 19.70 19.33 19.64 5,353,352 +0.45(+2.35%)
Feb 04, 2021 19.12 19.25 18.62 19.18 5,262,613 +0.14(+0.74%)
Feb 03, 2021 18.50 19.11 18.46 19.04 3,588,205 +0.68(+3.68%)
Feb 02, 2021 18.39 18.69 18.12 18.37 3,774,402 +0.51(+2.83%)
Feb 01, 2021 17.79 18.04 17.50 17.86 3,314,809 +0.30(+1.73%)
Jan 29, 2021 17.80 18.27 17.42 17.56 5,715,481 -0.41(-2.29%)
Jan 28, 2021 17.98 18.16 17.63 17.97 6,003,074 +0.16(+0.92%)
Jan 27, 2021 18.18 18.65 17.78 17.81 4,843,025 -0.72(-3.86%)
Jan 26, 2021 19.23 19.35 18.49 18.52 3,690,349 -0.52(-2.74%)
Jan 25, 2021 18.77 19.04 18.49 19.04 3,018,711 +0.12(+0.62%)
Jan 22, 2021 18.66 19.08 18.55 18.93 3,662,434 -0.23(-1.22%)
Jan 21, 2021 19.30 19.42 18.67 19.16 2,885,099 -0.22(-1.12%)
Jan 20, 2021 19.48 19.55 19.15 19.38 2,846,213 +0.12(+0.65%)
Jan 19, 2021 19.31 19.42 18.94 19.25 5,464,553 -0.01(-0.04%)
Jan 15, 2021 19.96 20.03 19.20 19.26 14,120,305 -0.98(-4.84%)
Jan 14, 2021 20.40 20.54 20.05 20.24 5,531,486 -0.27(-1.33%)
Jan 13, 2021 20.81 20.89 20.37 20.51 4,251,837 -0.36(-1.71%)
Jan 12, 2021 20.80 20.94 20.47 20.87 5,890,767 +0.29(+1.40%)
Jan 11, 2021 20.26 20.75 20.05 20.58 11,047,069 -0.33(-1.56%)
Jan 08, 2021 21.31 21.34 20.47 20.91 3,637,872 -0.19(-0.92%)
Jan 07, 2021 20.94 21.24 20.76 21.10 3,049,464 +0.37(+1.80%)
Jan 06, 2021 20.84 21.17 20.57 20.73 5,848,514 +0.08(+0.38%)
Jan 05, 2021 19.11 20.75 18.97 20.65 7,962,083 +1.65(+8.67%)
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.