Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.60 26.90 26.57 26.76 2,757,971 +0.20(+0.75%)
Mar 30, 2023 26.67 26.73 26.31 26.56 2,422,657 +0.19(+0.73%)
Mar 29, 2023 26.34 26.55 26.18 26.36 3,344,151 +0.38(+1.47%)
Mar 28, 2023 25.39 26.15 25.39 25.98 3,334,645 +0.55(+2.15%)
Mar 27, 2023 25.04 25.65 24.90 25.44 4,136,569 +0.59(+2.37%)
Mar 24, 2023 24.33 24.94 24.21 24.85 3,515,473 -0.05(-0.19%)
Mar 23, 2023 25.35 25.76 24.62 24.89 5,434,809 -0.19(-0.75%)
Mar 22, 2023 25.69 25.94 25.06 25.08 3,816,071 -0.49(-1.93%)
Mar 21, 2023 25.56 25.81 25.14 25.58 3,824,450 +0.65(+2.62%)
Mar 20, 2023 24.34 24.98 24.13 24.92 4,610,986 +0.75(+3.12%)
Mar 17, 2023 24.50 24.56 23.68 24.17 6,208,027 -0.40(-1.63%)
Mar 16, 2023 23.76 24.95 23.59 24.57 12,593,475 +0.21(+0.87%)
Mar 15, 2023 24.71 24.80 23.44 24.36 20,816,068 -1.37(-5.34%)
Mar 14, 2023 26.18 26.78 25.53 25.73 7,248,256 -0.41(-1.58%)
Mar 13, 2023 26.35 27.18 25.93 26.15 6,283,781 -0.95(-3.51%)
Mar 10, 2023 27.54 27.95 26.97 27.10 3,262,119 -0.45(-1.62%)
Mar 09, 2023 27.98 28.40 27.48 27.54 5,295,573 -0.21(-0.76%)
Mar 08, 2023 27.69 28.13 27.48 27.75 2,897,782 +0.03(+0.12%)
Mar 07, 2023 28.45 28.59 27.67 27.72 2,924,854 -0.90(-3.14%)
Mar 06, 2023 28.59 28.72 28.23 28.62 5,761,213 -0.33(-1.14%)
Mar 03, 2023 27.91 29.01 27.91 28.95 4,277,430 +0.66(+2.34%)
Mar 02, 2023 28.10 28.59 27.89 28.29 6,712,827 +0.45(+1.62%)
Mar 01, 2023 27.25 27.87 27.11 27.84 4,334,600 +0.70(+2.57%)
Feb 28, 2023 27.60 27.64 27.08 27.14 4,390,108 -0.28(-1.02%)
Feb 27, 2023 27.38 27.62 27.20 27.42 3,126,768 +0.24(+0.87%)
Feb 24, 2023 26.46 27.19 26.27 27.18 3,106,961 +0.39(+1.47%)
Feb 23, 2023 26.91 27.02 26.42 26.79 3,193,023 +0.40(+1.53%)
Feb 22, 2023 26.54 26.79 26.06 26.39 4,523,940 -0.12(-0.45%)
Feb 21, 2023 26.66 26.84 26.42 26.51 3,207,591 -0.25(-0.92%)
Feb 17, 2023 27.55 27.67 26.71 26.75 6,051,733 -1.33(-4.74%)
Feb 16, 2023 28.51 28.65 28.04 28.08 3,579,705 -0.46(-1.62%)
Feb 15, 2023 28.46 28.67 28.08 28.54 3,206,773 -0.38(-1.31%)
Feb 14, 2023 29.10 29.58 28.84 28.92 3,242,659 -0.41(-1.41%)
Feb 13, 2023 28.98 29.46 28.78 29.34 2,709,181 +0.23(+0.78%)
Feb 10, 2023 28.78 29.26 28.67 29.11 3,368,079 +0.81(+2.87%)
Feb 09, 2023 28.56 28.76 28.19 28.30 2,442,692 -0.19(-0.67%)
Feb 08, 2023 28.48 28.78 28.17 28.49 3,842,212 +0.06(+0.22%)
Feb 07, 2023 27.86 28.53 27.55 28.43 3,625,846 +0.69(+2.48%)
Feb 06, 2023 27.71 27.89 27.18 27.74 2,467,932 -0.07(-0.24%)
Feb 03, 2023 27.77 28.48 27.71 27.81 3,444,900 +0.02(+0.07%)
Feb 02, 2023 28.51 28.56 27.59 27.79 4,611,688 -0.64(-2.26%)
Feb 01, 2023 29.22 29.40 28.12 28.43 6,049,818 -1.08(-3.65%)
Jan 31, 2023 28.97 29.54 28.69 29.51 3,184,927 +0.48(+1.67%)
Jan 30, 2023 29.15 29.58 28.99 29.02 4,860,439 -0.82(-2.74%)
Jan 27, 2023 29.20 29.92 29.17 29.84 5,640,121 +0.61(+2.10%)
Jan 26, 2023 29.02 29.25 28.53 29.22 3,477,559 +0.60(+2.10%)
Jan 25, 2023 28.87 28.95 28.28 28.62 2,991,410 -0.46(-1.57%)
Jan 24, 2023 29.13 29.34 28.86 29.08 2,822,597 -0.25(-0.87%)
Jan 23, 2023 29.12 29.36 29.06 29.34 3,250,465 +0.35(+1.21%)
Jan 20, 2023 28.54 29.08 28.36 28.98 3,785,109 +0.43(+1.50%)
Jan 19, 2023 27.93 28.75 27.84 28.56 4,577,720 +0.58(+2.06%)
Jan 18, 2023 28.38 28.89 27.93 27.98 6,660,896 -0.09(-0.31%)
Jan 17, 2023 27.66 28.11 27.65 28.07 6,395,390 +0.53(+1.94%)
Jan 13, 2023 27.27 27.65 27.06 27.53 3,126,918 +0.19(+0.68%)
Jan 12, 2023 27.04 27.55 26.81 27.35 3,780,585 +0.61(+2.30%)
Jan 11, 2023 26.90 27.20 26.45 26.73 3,755,274 +0.13(+0.49%)
Jan 10, 2023 26.59 26.66 26.01 26.60 3,077,521 +0.10(+0.38%)
Jan 09, 2023 26.67 26.99 26.44 26.50 5,080,453 +0.31(+1.19%)
Jan 06, 2023 25.39 26.26 25.28 26.19 4,362,961 +1.22(+4.87%)
Jan 05, 2023 24.96 25.50 24.86 24.97 6,243,431 -0.13(-0.54%)
Jan 04, 2023 24.84 25.52 24.80 25.11 6,492,304 +0.06(+0.23%)
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.