Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

77.25 -0.95 (-1.21%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.13 13.16 12.21 12.45 6,014,402 -0.46(-3.57%)
Apr 29, 2020 11.66 13.02 11.60 12.91 7,172,429 +1.87(+16.88%)
Apr 28, 2020 10.57 11.12 10.50 11.05 4,876,882 +0.63(+6.06%)
Apr 27, 2020 10.16 10.53 9.912 10.42 4,993,369 -0.01(-0.07%)
Apr 24, 2020 10.37 10.55 10.08 10.42 5,036,118 +0.18(+1.74%)
Apr 23, 2020 10.19 10.70 10.18 10.25 5,809,386 +0.35(+3.53%)
Apr 22, 2020 9.771 9.949 9.629 9.897 6,186,510 +0.66(+7.16%)
Apr 21, 2020 9.109 9.429 8.879 9.236 6,612,256 -0.27(-2.81%)
Apr 20, 2020 8.961 10.02 8.961 9.503 7,080,746 -0.43(-4.34%)
Apr 17, 2020 9.013 9.971 8.872 9.934 10,587,166 +1.07(+12.07%)
Apr 16, 2020 9.102 9.221 8.827 8.864 4,191,921 -0.22(-2.37%)
Apr 15, 2020 9.288 9.288 8.745 9.080 4,898,653 -0.74(-7.49%)
Apr 14, 2020 9.793 10.02 9.696 9.815 6,111,043 -0.19(-1.93%)
Apr 13, 2020 10.22 10.27 9.741 10.01 9,148,545 +0.02(+0.22%)
Apr 09, 2020 10.68 10.68 9.637 9.986 10,260,658 -0.15(-1.47%)
Apr 08, 2020 10.03 10.14 9.689 10.13 7,675,275 +0.21(+2.10%)
Apr 07, 2020 10.54 10.71 9.852 9.927 8,915,771 -0.10(-1.04%)
Apr 06, 2020 10.09 10.20 9.659 10.03 9,178,115 +0.16(+1.58%)
Apr 03, 2020 11.05 11.13 9.577 9.875 14,639,183 -0.51(-4.87%)
Apr 02, 2020 10.56 11.98 9.748 10.38 23,194,296 +0.71(+7.38%)
Apr 01, 2020 9.258 10.48 8.864 9.667 20,224,588 -0.40(-3.98%)
Mar 31, 2020 8.537 10.27 8.537 10.07 32,028,456 +1.80(+21.74%)
Mar 30, 2020 6.865 8.374 6.650 8.270 16,504,954 +1.22(+17.28%)
Mar 27, 2020 7.267 7.400 6.780 7.051 6,300,295 -0.68(-8.84%)
Mar 26, 2020 7.504 8.463 7.438 7.735 13,669,033 +0.28(+3.79%)
Mar 25, 2020 7.178 7.973 6.717 7.452 12,066,527 +0.47(+6.70%)
Mar 24, 2020 6.605 7.482 6.591 6.984 13,175,571 +0.81(+13.12%)
Mar 23, 2020 6.130 6.405 5.929 6.174 11,727,616 -0.04(-0.60%)
Mar 20, 2020 6.271 6.910 6.018 6.212 18,142,084 +0.46(+8.01%)
Mar 19, 2020 5.833 5.944 5.387 5.751 12,915,078 +0.27(+4.95%)
Mar 18, 2020 5.683 5.838 4.714 5.480 12,708,708 -0.93(-14.57%)
Mar 17, 2020 7.419 7.419 6.323 6.414 11,298,967 -0.84(-11.53%)
Mar 16, 2020 8.683 8.683 7.103 7.250 8,480,722 -2.85(-28.23%)
Mar 13, 2020 9.786 10.11 8.862 10.10 10,026,647 +1.26(+14.22%)
Mar 12, 2020 9.779 9.793 8.550 8.845 12,389,779 -1.75(-16.51%)
Mar 11, 2020 11.02 11.06 10.19 10.59 13,381,306 -0.68(-6.04%)
Mar 10, 2020 12.58 12.58 10.36 11.28 9,437,496 +0.22(+2.03%)
Mar 09, 2020 11.60 12.57 9.070 11.05 14,161,861 -4.83(-30.40%)
Mar 06, 2020 16.55 16.78 15.62 15.88 7,035,449 -1.16(-6.80%)
Mar 05, 2020 17.18 17.44 16.90 17.04 7,894,636 -0.35(-2.02%)
Mar 04, 2020 17.75 17.77 17.26 17.39 4,517,870 -0.01(-0.08%)
Mar 03, 2020 18.01 18.20 17.37 17.40 6,019,538 -0.61(-3.39%)
Mar 02, 2020 18.48 18.48 17.63 18.01 6,368,956 -0.11(-0.62%)
Feb 28, 2020 17.20 18.13 17.18 18.13 8,964,910 +0.27(+1.53%)
Feb 27, 2020 18.25 18.60 17.84 17.85 8,233,422 -1.03(-5.43%)
Feb 26, 2020 19.51 19.67 18.86 18.88 4,881,895 -0.51(-2.65%)
Feb 25, 2020 20.16 20.27 19.21 19.39 3,605,785 -0.69(-3.43%)
Feb 24, 2020 20.35 20.42 19.99 20.08 3,301,329 -1.06(-5.02%)
Feb 21, 2020 21.22 21.32 21.04 21.14 2,190,517 -0.24(-1.12%)
Feb 20, 2020 21.44 21.55 21.28 21.38 2,554,612 -0.06(-0.30%)
Feb 19, 2020 20.84 21.48 20.79 21.44 3,313,963 +0.70(+3.39%)
Feb 18, 2020 20.37 20.78 20.32 20.74 3,124,530 +0.16(+0.79%)
Feb 14, 2020 20.77 20.83 20.51 20.58 3,571,245 -0.06(-0.27%)
Feb 13, 2020 20.79 20.81 20.56 20.63 1,834,422 -0.30(-1.41%)
Feb 12, 2020 21.03 21.17 20.62 20.93 3,022,219 +0.33(+1.60%)
Feb 11, 2020 20.83 20.96 20.53 20.60 3,472,640 +0.11(+0.51%)
Feb 10, 2020 20.25 20.51 20.20 20.49 3,062,016 +0.14(+0.69%)
Feb 07, 2020 20.28 20.57 20.14 20.35 3,165,852 -0.13(-0.62%)
Feb 06, 2020 20.46 20.58 20.15 20.48 2,789,348 -0.06(-0.27%)
Feb 05, 2020 20.53 20.86 20.46 20.53 4,799,266 +0.46(+2.31%)
Feb 04, 2020 20.16 20.54 20.06 20.07 4,970,829 +0.34(+1.74%)
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.