Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 53.13 53.22 52.13 52.25 2,280,147 -0.54(-1.02%)
Feb 27, 2023 52.71 53.17 52.37 52.79 1,623,990 +0.45(+0.87%)
Feb 24, 2023 50.94 52.36 50.58 52.34 1,613,702 +0.76(+1.47%)
Feb 23, 2023 51.81 52.03 50.88 51.58 1,658,401 +0.78(+1.53%)
Feb 22, 2023 51.09 51.58 50.18 50.80 2,349,657 -0.23(-0.45%)
Feb 21, 2023 51.34 51.68 50.88 51.03 1,665,968 -0.47(-0.92%)
Feb 17, 2023 53.04 53.28 51.42 51.51 3,143,167 -2.56(-4.74%)
Feb 16, 2023 54.90 55.16 53.99 54.07 1,859,238 -0.89(-1.62%)
Feb 15, 2023 54.79 55.20 54.06 54.95 1,665,543 -0.73(-1.31%)
Feb 14, 2023 56.04 56.95 55.52 55.69 1,684,182 -0.80(-1.41%)
Feb 13, 2023 55.80 56.71 55.42 56.48 1,407,102 +0.43(+0.78%)
Feb 10, 2023 55.41 56.34 55.20 56.05 1,749,323 +1.56(+2.87%)
Feb 09, 2023 54.98 55.38 54.27 54.48 1,268,692 -0.37(-0.67%)
Feb 08, 2023 54.83 55.41 54.23 54.85 1,995,579 +0.12(+0.22%)
Feb 07, 2023 53.64 54.92 53.05 54.73 1,883,202 +1.32(+2.48%)
Feb 06, 2023 53.35 53.70 52.34 53.41 1,281,802 -0.13(-0.24%)
Feb 03, 2023 53.47 54.84 53.35 53.54 1,789,222 +0.04(+0.07%)
Feb 02, 2023 54.90 54.98 53.11 53.50 2,395,232 -1.24(-2.26%)
Feb 01, 2023 56.27 56.61 54.14 54.74 3,142,172 -2.07(-3.65%)
Jan 31, 2023 55.77 56.88 55.23 56.81 1,654,197 +0.93(+1.67%)
Jan 30, 2023 56.13 56.95 55.81 55.88 2,524,429 -1.57(-2.74%)
Jan 27, 2023 56.22 57.61 56.16 57.45 2,929,383 +1.18(+2.10%)
Jan 26, 2023 55.87 56.32 54.94 56.27 1,806,185 +1.16(+2.10%)
Jan 25, 2023 55.59 55.73 54.45 55.11 1,553,687 -0.88(-1.57%)
Jan 24, 2023 56.08 56.50 55.56 55.99 1,466,009 -0.49(-0.87%)
Jan 23, 2023 56.07 56.54 55.94 56.48 1,688,236 +0.68(+1.21%)
Jan 20, 2023 54.95 55.99 54.60 55.81 1,965,921 +0.82(+1.50%)
Jan 19, 2023 53.77 55.35 53.60 54.98 2,377,589 +1.11(+2.06%)
Jan 18, 2023 54.64 55.62 53.78 53.87 3,459,555 -0.17(-0.31%)
Jan 17, 2023 53.26 54.12 53.23 54.04 3,321,656 +1.03(+1.94%)
Jan 13, 2023 52.50 53.24 52.10 53.01 1,624,068 +0.36(+0.68%)
Jan 12, 2023 52.06 53.04 51.62 52.65 1,963,571 +1.18(+2.30%)
Jan 11, 2023 51.78 52.37 50.93 51.47 1,950,425 +0.25(+0.49%)
Jan 10, 2023 51.19 51.32 50.09 51.22 1,598,412 +0.19(+0.38%)
Jan 09, 2023 51.36 51.97 50.91 51.02 2,638,701 +0.60(+1.19%)
Jan 06, 2023 48.89 50.56 48.68 50.42 2,266,047 +2.34(+4.87%)
Jan 05, 2023 48.06 49.09 47.87 48.08 3,242,731 -0.26(-0.54%)
Jan 04, 2023 47.83 49.14 47.75 48.34 3,371,992 +0.11(+0.23%)
Jan 03, 2023 50.79 50.86 48.11 48.23 3,468,284 -3.12(-6.07%)
Dec 30, 2022 51.20 51.77 51.03 51.35 1,455,020 -0.22(-0.43%)
Dec 29, 2022 50.10 51.68 50.10 51.57 2,068,383 +1.26(+2.50%)
Dec 28, 2022 51.71 51.94 50.11 50.31 1,636,032 -2.03(-3.89%)
Dec 27, 2022 52.06 52.73 51.58 52.35 1,736,909 +0.72(+1.40%)
Dec 23, 2022 49.86 51.63 49.86 51.63 1,576,891 +2.30(+4.67%)
Dec 22, 2022 50.86 50.89 48.80 49.32 1,798,366 -1.55(-3.05%)
Dec 21, 2022 50.72 50.92 50.04 50.88 1,506,753 +1.06(+2.13%)
Dec 20, 2022 49.25 49.99 48.97 49.81 1,485,635 +0.65(+1.32%)
Dec 19, 2022 49.09 49.31 48.37 49.17 2,789,295 +0.68(+1.39%)
Dec 16, 2022 49.30 49.63 48.29 48.49 21,998,484 -1.82(-3.62%)
Dec 15, 2022 50.67 50.84 49.23 50.31 6,786,847 -0.67(-1.31%)
Dec 14, 2022 51.83 51.96 50.59 50.98 5,288,080 -0.41(-0.80%)
Dec 13, 2022 51.35 52.23 51.22 51.39 2,106,676 +1.20(+2.40%)
Dec 12, 2022 50.14 50.90 49.67 50.19 1,972,258 +0.48(+0.97%)
Dec 09, 2022 50.10 50.49 49.69 49.70 2,063,697 -0.26(-0.53%)
Dec 08, 2022 50.96 51.65 49.70 49.97 1,950,005 -0.09(-0.18%)
Dec 07, 2022 50.50 51.12 49.73 50.06 1,909,582 -0.41(-0.81%)
Dec 06, 2022 51.67 52.54 50.40 50.47 2,386,165 -1.56(-2.99%)
Dec 05, 2022 55.23 55.80 51.79 52.03 2,834,204 -2.58(-4.72%)
Dec 02, 2022 53.99 55.32 53.99 54.60 1,765,170 +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.