Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

74.65 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.97 19.06 18.71 18.88 2,841,869 -0.13(-0.66%)
Feb 27, 2019 18.97 19.30 18.86 19.01 3,230,450 +0.23(+1.24%)
Feb 26, 2019 18.65 18.92 18.61 18.78 2,522,655 +0.13(+0.68%)
Feb 25, 2019 18.51 18.80 18.50 18.65 2,132,876 -0.02(-0.11%)
Feb 22, 2019 18.83 18.85 18.62 18.67 2,870,280 +0.07(+0.36%)
Feb 21, 2019 18.73 18.82 18.52 18.61 3,825,122 -0.19(-1.03%)
Feb 20, 2019 18.65 18.85 18.64 18.80 4,459,348 +0.10(+0.53%)
Feb 19, 2019 18.32 18.75 18.27 18.70 3,632,326 +0.18(+0.97%)
Feb 15, 2019 17.96 18.53 17.92 18.52 3,590,933 +0.80(+4.50%)
Feb 14, 2019 17.71 17.88 17.66 17.72 3,341,349 -0.06(-0.34%)
Feb 13, 2019 17.94 18.29 17.78 17.78 4,340,889 -0.12(-0.67%)
Feb 12, 2019 17.61 18.01 17.61 17.90 3,514,078 +0.55(+3.18%)
Feb 11, 2019 16.96 17.47 16.89 17.35 5,250,637 +0.24(+1.40%)
Feb 08, 2019 17.28 17.35 16.96 17.11 2,767,265 -0.14(-0.81%)
Feb 07, 2019 17.62 17.67 17.06 17.25 4,490,572 -0.48(-2.70%)
Feb 06, 2019 17.95 18.00 17.71 17.73 4,178,326 -0.37(-2.02%)
Feb 05, 2019 18.03 18.27 17.99 18.09 5,410,796 +0.04(+0.22%)
Feb 04, 2019 17.65 18.11 17.62 18.05 4,724,124 +0.27(+1.50%)
Feb 01, 2019 17.93 18.06 17.70 17.79 4,658,378 -0.07(-0.41%)
Jan 31, 2019 18.17 18.25 17.81 17.86 4,377,382 -0.21(-1.14%)
Jan 30, 2019 17.89 18.22 17.77 18.07 5,348,775 +0.36(+2.03%)
Jan 29, 2019 17.61 17.91 17.59 17.71 4,712,190 +0.28(+1.60%)
Jan 28, 2019 17.29 17.52 17.04 17.43 5,430,031 -0.11(-0.64%)
Jan 25, 2019 17.53 17.61 17.37 17.54 5,971,405 +0.14(+0.80%)
Jan 24, 2019 17.12 17.49 16.92 17.40 5,635,379 +0.33(+1.95%)
Jan 23, 2019 17.15 17.40 16.84 17.07 4,773,021 -0.01(-0.08%)
Jan 22, 2019 17.97 17.97 17.08 17.08 6,437,118 -1.20(-6.58%)
Jan 18, 2019 18.35 18.51 18.17 18.29 3,383,099 +0.07(+0.36%)
Jan 17, 2019 18.09 18.41 17.95 18.22 8,544,720 -0.13(-0.69%)
Jan 16, 2019 18.57 18.73 18.20 18.35 6,675,917 -0.32(-1.71%)
Jan 15, 2019 18.33 18.67 18.28 18.67 10,525,120 +0.49(+2.67%)
Jan 14, 2019 17.87 18.36 17.86 18.18 3,739,497 +0.12(+0.66%)
Jan 11, 2019 17.71 18.18 17.59 18.06 6,994,034 +0.17(+0.93%)
Jan 10, 2019 17.45 18.03 17.38 17.89 11,425,364 +0.23(+1.28%)
Jan 09, 2019 17.53 17.69 17.14 17.67 11,088,155 +0.36(+2.07%)
Jan 08, 2019 17.40 17.73 17.12 17.31 6,000,583 +0.07(+0.42%)
Jan 07, 2019 17.24 17.38 16.92 17.24 6,323,097 +0.05(+0.27%)
Jan 04, 2019 16.96 17.28 16.86 17.19 4,566,492 +0.59(+3.52%)
Jan 03, 2019 16.45 16.71 16.26 16.60 5,247,163 +0.15(+0.93%)
Jan 02, 2019 15.35 16.47 15.35 16.45 4,428,846 +0.41(+2.53%)
Dec 31, 2018 16.05 16.23 15.73 16.05 2,980,063 +0.07(+0.46%)
Dec 28, 2018 15.85 16.34 15.79 15.97 5,218,268 +0.21(+1.35%)
Dec 27, 2018 15.31 15.77 15.11 15.76 4,454,082 +0.06(+0.38%)
Dec 26, 2018 14.84 15.71 14.53 15.70 4,236,124 +0.93(+6.30%)
Dec 24, 2018 15.33 15.39 14.73 14.77 4,080,141 -0.70(-4.51%)
Dec 21, 2018 15.90 16.14 15.37 15.47 8,058,171 -0.51(-3.20%)
Dec 20, 2018 15.93 16.25 15.68 15.98 9,190,917 -0.09(-0.54%)
Dec 19, 2018 16.36 16.56 15.97 16.07 5,425,072 -0.22(-1.35%)
Dec 18, 2018 16.44 16.58 16.16 16.28 5,426,209 -0.15(-0.89%)
Dec 17, 2018 16.98 17.13 16.35 16.43 4,953,017 -0.61(-3.59%)
Dec 14, 2018 17.36 17.45 16.92 17.04 3,028,487 -0.54(-3.06%)
Dec 13, 2018 17.69 17.83 17.49 17.58 6,072,111 -0.12(-0.68%)
Dec 12, 2018 17.51 18.15 17.45 17.70 4,783,038 +0.42(+2.42%)
Dec 11, 2018 18.10 18.47 17.26 17.28 5,534,991 -0.57(-3.17%)
Dec 10, 2018 17.63 17.95 17.38 17.85 6,674,217 -0.06(-0.33%)
Dec 07, 2018 17.99 18.65 17.87 17.91 8,697,314 +0.59(+3.40%)
Dec 06, 2018 17.63 17.89 17.17 17.32 10,338,764 -0.43(-2.40%)
Dec 04, 2018 18.09 18.43 17.69 17.75 6,405,100 -0.43(-2.38%)
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.