Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

75.96 +0.49 (+0.65%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.89 22.17 21.34 21.57 4,723,387 -0.62(-2.81%)
Feb 25, 2021 23.17 23.34 22.18 22.19 4,856,324 -0.84(-3.64%)
Feb 24, 2021 22.92 23.82 22.36 23.03 6,368,098 +0.19(+0.83%)
Feb 23, 2021 22.85 22.91 21.87 22.84 4,337,834 +0.23(+1.01%)
Feb 22, 2021 22.05 22.96 22.00 22.61 3,557,605 +0.70(+3.21%)
Feb 19, 2021 21.84 22.19 21.75 21.90 3,316,304 +0.07(+0.33%)
Feb 18, 2021 21.95 22.09 21.58 21.83 3,578,893 -0.08(-0.36%)
Feb 17, 2021 21.74 21.97 21.47 21.91 3,545,459 +0.09(+0.43%)
Feb 16, 2021 21.64 22.02 21.51 21.82 6,134,949 +0.57(+2.68%)
Feb 12, 2021 20.59 21.27 20.52 21.25 3,207,600 +0.51(+2.44%)
Feb 11, 2021 20.49 20.94 20.49 20.74 2,972,704 +0.24(+1.16%)
Feb 10, 2021 20.31 20.69 20.21 20.51 4,182,658 +0.35(+1.72%)
Feb 09, 2021 20.25 20.36 19.88 20.16 2,922,971 -0.14(-0.70%)
Feb 08, 2021 20.12 20.42 19.91 20.30 4,754,405 +0.35(+1.74%)
Feb 05, 2021 19.88 20.02 19.64 19.95 5,268,047 +0.46(+2.35%)
Feb 04, 2021 19.43 19.56 18.92 19.49 5,178,754 +0.14(+0.73%)
Feb 03, 2021 18.80 19.42 18.76 19.35 3,531,028 +0.69(+3.68%)
Feb 02, 2021 18.69 18.99 18.41 18.66 3,714,257 +0.51(+2.83%)
Feb 01, 2021 18.08 18.33 17.78 18.15 3,261,988 +0.31(+1.73%)
Jan 29, 2021 18.09 18.57 17.70 17.84 5,624,405 -0.42(-2.29%)
Jan 28, 2021 18.27 18.45 17.91 18.26 5,907,416 +0.17(+0.92%)
Jan 27, 2021 18.48 18.95 18.06 18.10 4,765,852 -0.73(-3.86%)
Jan 26, 2021 19.54 19.66 18.79 18.82 3,631,543 -0.53(-2.74%)
Jan 25, 2021 19.08 19.35 18.79 19.35 2,970,608 +0.12(+0.62%)
Jan 22, 2021 18.96 19.38 18.85 19.23 3,604,074 -0.24(-1.22%)
Jan 21, 2021 19.61 19.73 18.97 19.47 2,839,125 -0.22(-1.12%)
Jan 20, 2021 19.79 19.87 19.46 19.69 2,800,859 +0.13(+0.65%)
Jan 19, 2021 19.62 19.73 19.25 19.57 5,377,475 -0.01(-0.04%)
Jan 15, 2021 20.28 20.36 19.51 19.57 13,895,300 -1.00(-4.84%)
Jan 14, 2021 20.74 20.87 20.37 20.57 5,443,342 -0.28(-1.33%)
Jan 13, 2021 21.15 21.23 20.70 20.85 4,184,084 -0.36(-1.71%)
Jan 12, 2021 21.14 21.28 20.80 21.21 5,796,898 +0.29(+1.40%)
Jan 11, 2021 20.59 21.09 20.38 20.92 10,871,035 -0.33(-1.56%)
Jan 08, 2021 21.66 21.68 20.80 21.25 3,579,903 -0.20(-0.92%)
Jan 07, 2021 21.28 21.59 21.10 21.45 3,000,871 +0.38(+1.80%)
Jan 06, 2021 21.18 21.52 20.90 21.07 5,755,319 +0.08(+0.38%)
Jan 05, 2021 19.42 21.09 19.28 20.99 7,835,208 +1.68(+8.67%)
Jan 04, 2021 19.22 19.61 19.04 19.31 6,337,027 +0.31(+1.62%)
Dec 31, 2020 19.00 19.00 19.00 2,940,883 -0.22(-1.15%)
Dec 30, 2020 18.80 19.32 18.75 19.23 2,940,883 +0.43(+2.27%)
Dec 29, 2020 18.90 19.08 18.57 18.80 3,036,333 +0.22(+1.19%)
Dec 28, 2020 19.04 19.05 18.41 18.58 2,028,731 -0.36(-1.88%)
Dec 24, 2020 18.96 19.00 18.66 18.93 905,827 -0.07(-0.37%)
Dec 23, 2020 18.57 19.05 18.51 19.00 2,227,630 +0.78(+4.29%)
Dec 22, 2020 18.48 18.55 18.12 18.22 1,929,660 -0.34(-1.83%)
Dec 21, 2020 18.10 18.72 17.96 18.56 3,046,611 -0.51(-2.65%)
Dec 18, 2020 19.34 19.64 19.01 19.07 2,927,044 -0.37(-1.91%)
Dec 17, 2020 19.45 19.56 19.15 19.44 2,785,025 +0.21(+1.07%)
Dec 16, 2020 19.91 19.98 19.10 19.23 4,677,647 -0.70(-3.53%)
Dec 15, 2020 19.64 19.99 19.34 19.94 2,817,600 +0.56(+2.90%)
Dec 14, 2020 20.06 20.14 19.26 19.38 4,932,500 -0.42(-2.12%)
Dec 11, 2020 19.69 19.95 19.40 19.79 2,690,527 -0.01(-0.04%)
Dec 10, 2020 19.19 20.19 19.19 19.80 4,467,153 +0.59(+3.08%)
Dec 09, 2020 19.50 19.69 18.93 19.21 5,409,650 -0.17(-0.90%)
Dec 08, 2020 19.15 19.48 19.03 19.38 11,599,627 +0.12(+0.64%)
Dec 07, 2020 19.29 19.48 18.96 19.26 4,832,435 -0.27(-1.39%)
Dec 04, 2020 18.89 19.60 18.85 19.53 10,731,260 +0.98(+5.27%)
Dec 03, 2020 18.30 18.76 18.10 18.55 4,251,389 +0.35(+1.92%)
Dec 02, 2020 18.05 18.67 17.93 18.21 4,963,576 +0.23(+1.30%)
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.