Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.04 +0.57 (+0.76%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 64.45 64.98 64.26 64.59 1,601,387 +0.18(+0.28%)
Dec 28, 2023 65.13 65.76 64.39 64.41 1,791,310 -1.19(-1.82%)
Dec 27, 2023 66.21 66.40 65.36 65.60 2,681,490 -0.99(-1.48%)
Dec 26, 2023 64.74 67.09 64.74 66.59 2,209,425 +2.28(+3.54%)
Dec 22, 2023 64.59 64.83 63.97 64.31 2,933,129 +0.34(+0.54%)
Dec 21, 2023 62.95 64.04 62.86 63.97 3,032,609 +1.06(+1.69%)
Dec 20, 2023 63.89 64.85 62.82 62.90 4,086,089 -0.51(-0.81%)
Dec 19, 2023 62.76 63.53 62.45 63.42 2,085,921 +1.00(+1.59%)
Dec 18, 2023 62.53 63.27 62.36 62.42 3,691,232 +0.91(+1.47%)
Dec 15, 2023 63.62 63.83 61.42 61.51 5,127,874 -2.27(-3.55%)
Dec 14, 2023 63.82 64.08 62.95 63.78 4,823,741 +1.21(+1.94%)
Dec 13, 2023 60.87 62.63 60.55 62.57 4,122,533 +1.98(+3.27%)
Dec 12, 2023 60.68 60.78 59.63 60.59 2,558,432 -1.01(-1.63%)
Dec 11, 2023 61.11 61.77 60.95 61.59 2,816,996 +0.08(+0.13%)
Dec 08, 2023 60.70 61.61 60.41 61.51 4,703,079 +1.11(+1.84%)
Dec 07, 2023 61.61 61.78 60.03 60.40 6,864,904 -0.31(-0.50%)
Dec 06, 2023 63.89 64.23 60.69 60.71 5,868,363 -3.66(-5.68%)
Dec 05, 2023 64.53 65.16 64.36 64.36 2,378,986 -0.31(-0.48%)
Dec 04, 2023 65.04 65.28 64.24 64.67 2,369,532 -1.18(-1.80%)
Dec 01, 2023 64.97 66.68 64.89 65.86 4,705,964 +1.06(+1.63%)
Nov 30, 2023 64.85 65.65 64.18 64.80 3,360,239 +0.46(+0.71%)
Nov 29, 2023 63.68 64.40 63.30 64.34 3,236,830 +0.94(+1.48%)
Nov 28, 2023 62.34 63.63 62.24 63.40 2,834,077 +1.39(+2.24%)
Nov 27, 2023 63.13 63.39 61.97 62.01 2,477,572 -1.35(-2.13%)
Nov 24, 2023 63.16 64.02 63.16 63.36 1,027,619 +0.40(+0.63%)
Nov 22, 2023 62.38 63.22 61.74 62.97 4,157,356 -1.14(-1.79%)
Nov 21, 2023 64.42 64.92 64.02 64.11 2,188,942 -0.72(-1.11%)
Nov 20, 2023 64.84 65.39 64.60 64.83 2,705,911 +0.24(+0.38%)
Nov 17, 2023 62.82 64.75 62.82 64.59 4,019,564 +2.57(+4.15%)
Nov 16, 2023 62.56 62.71 60.94 62.01 3,563,354 -1.39(-2.19%)
Nov 15, 2023 64.17 64.94 63.32 63.40 3,030,433 -0.93(-1.45%)
Nov 14, 2023 63.80 64.51 63.51 64.33 4,285,247 +1.11(+1.75%)
Nov 13, 2023 62.54 63.42 62.47 63.23 3,382,697 +0.58(+0.93%)
Nov 10, 2023 62.26 62.66 61.44 62.65 2,645,451 +1.00(+1.62%)
Nov 09, 2023 61.28 62.67 61.19 61.65 3,560,266 +1.13(+1.86%)
Nov 08, 2023 61.32 61.50 59.81 60.52 4,390,374 -1.35(-2.18%)
Nov 07, 2023 63.49 63.50 61.79 61.87 5,132,378 -2.64(-4.09%)
Nov 06, 2023 65.29 65.97 64.25 64.51 3,262,132 -0.44(-0.67%)
Nov 03, 2023 65.73 66.25 64.94 64.94 7,560,807 -0.94(-1.43%)
Nov 02, 2023 63.13 66.01 62.57 65.89 4,872,303 +3.12(+4.98%)
Nov 01, 2023 61.85 62.98 61.28 62.76 5,024,806 +1.13(+1.84%)
Oct 31, 2023 61.86 62.17 61.31 61.63 1,937,994 -0.23(-0.38%)
Oct 30, 2023 61.61 62.52 61.31 61.86 2,112,897 +0.31(+0.50%)
Oct 27, 2023 62.40 62.78 60.83 61.55 1,978,525 -0.68(-1.09%)
Oct 26, 2023 61.74 62.37 61.18 62.23 2,072,132 -0.13(-0.20%)
Oct 25, 2023 61.74 62.41 61.57 62.35 2,281,332 +0.58(+0.94%)
Oct 24, 2023 63.06 63.29 61.45 61.77 3,230,731 -0.97(-1.55%)
Oct 23, 2023 63.05 63.77 62.56 62.74 2,840,786 -0.74(-1.16%)
Oct 20, 2023 64.49 64.77 63.46 63.48 2,116,711 -1.01(-1.56%)
Oct 19, 2023 64.51 64.94 63.83 64.49 2,776,603 -0.40(-0.61%)
Oct 18, 2023 65.53 65.67 64.42 64.89 2,635,890 -0.19(-0.30%)
Oct 17, 2023 65.19 65.43 64.70 65.08 3,371,109 -0.33(-0.50%)
Oct 16, 2023 64.99 65.57 64.17 65.41 3,194,637 +0.65(+1.00%)
Oct 13, 2023 64.60 65.03 64.01 64.76 3,679,169 +1.35(+2.13%)
Oct 12, 2023 63.94 63.94 62.96 63.41 2,894,061 +0.16(+0.26%)
Oct 11, 2023 62.70 63.36 62.06 63.25 2,668,155 -0.03(-0.05%)
Oct 10, 2023 63.08 63.52 62.26 63.28 4,637,165 +0.19(+0.31%)
Oct 09, 2023 62.07 63.96 61.97 63.08 3,712,333 +3.50(+5.88%)
Oct 06, 2023 58.75 60.07 57.91 59.58 3,087,739 +0.92(+1.57%)
Oct 05, 2023 57.66 59.16 57.40 58.66 3,352,460 +0.27(+0.47%)
Oct 04, 2023 60.39 60.54 58.36 58.39 3,549,101 -2.98(-4.85%)
Oct 03, 2023 61.00 61.47 60.32 61.36 1,990,337 +0.15(+0.24%)
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.