Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.24 27.46 27.07 27.36 2,065,162 +0.29(+1.08%)
Jun 29, 2023 26.90 27.09 26.66 27.07 2,348,064 +0.32(+1.20%)
Jun 28, 2023 26.46 26.75 26.23 26.75 5,321,980 +0.23(+0.86%)
Jun 27, 2023 26.40 26.62 26.31 26.52 2,398,202 -0.07(-0.26%)
Jun 26, 2023 26.05 26.80 25.94 26.59 4,204,107 +0.67(+2.57%)
Jun 23, 2023 25.87 26.08 25.75 25.92 3,055,171 -0.35(-1.33%)
Jun 22, 2023 26.17 26.37 26.02 26.27 2,293,986 -0.31(-1.17%)
Jun 21, 2023 26.09 26.67 25.96 26.58 4,708,086 +0.65(+2.49%)
Jun 20, 2023 26.51 26.52 25.61 25.94 6,875,890 -0.82(-3.05%)
Jun 16, 2023 27.09 27.20 26.71 26.75 3,178,804 -0.29(-1.06%)
Jun 15, 2023 26.77 27.25 26.73 27.04 10,516,341 +0.23(+0.87%)
Jun 14, 2023 27.57 27.62 26.61 26.81 8,279,287 -0.31(-1.14%)
Jun 13, 2023 27.07 27.53 27.02 27.12 4,978,285 +0.52(+1.94%)
Jun 12, 2023 26.85 27.07 26.47 26.60 4,041,422 -0.65(-2.39%)
Jun 09, 2023 27.18 27.44 26.96 27.25 2,577,075 +0.10(+0.36%)
Jun 08, 2023 27.41 27.41 26.52 27.16 3,384,773 -0.02(-0.07%)
Jun 07, 2023 27.21 27.42 27.05 27.18 4,272,092 +0.18(+0.66%)
Jun 06, 2023 26.39 27.03 26.34 27.00 3,309,802 +0.22(+0.83%)
Jun 05, 2023 27.29 27.68 26.73 26.77 5,601,152 -0.33(-1.21%)
Jun 02, 2023 26.99 27.24 26.81 27.10 4,868,613 +0.58(+2.17%)
Jun 01, 2023 26.10 26.71 25.99 26.53 4,990,436 +0.48(+1.86%)
May 31, 2023 26.04 26.19 25.90 26.05 2,895,539 -0.44(-1.66%)
May 30, 2023 26.58 26.62 26.25 26.48 2,176,619 -0.43(-1.62%)
May 26, 2023 26.90 27.03 26.73 26.92 6,447,201 +0.26(+0.98%)
May 25, 2023 27.17 27.18 26.47 26.66 10,134,644 -0.87(-3.14%)
May 24, 2023 28.23 28.23 27.34 27.52 5,529,135 -0.56(-1.98%)
May 23, 2023 28.00 28.27 27.72 28.08 4,762,576 +0.26(+0.92%)
May 22, 2023 27.55 27.95 27.29 27.82 3,178,657 +0.25(+0.91%)
May 19, 2023 27.41 27.64 27.18 27.57 4,034,856 +0.46(+1.71%)
May 18, 2023 26.87 27.16 26.57 27.11 2,476,891 +0.02(+0.09%)
May 17, 2023 26.96 27.13 26.54 27.08 3,311,205 +0.43(+1.61%)
May 16, 2023 27.31 27.48 26.61 26.65 1,891,313 -0.70(-2.56%)
May 15, 2023 27.03 27.41 26.86 27.36 2,228,015 +0.53(+1.98%)
May 12, 2023 27.18 27.34 26.60 26.82 3,556,105 -0.11(-0.39%)
May 11, 2023 26.95 27.09 26.65 26.93 3,006,043 -0.43(-1.56%)
May 10, 2023 27.66 27.74 27.03 27.36 2,673,021 -0.21(-0.77%)
May 09, 2023 27.31 27.75 27.30 27.57 2,843,234 -0.06(-0.21%)
May 08, 2023 28.35 28.51 27.59 27.63 3,212,390 -0.23(-0.82%)
May 05, 2023 27.20 28.08 27.19 27.85 3,014,899 +1.36(+5.15%)
May 04, 2023 27.04 27.14 26.25 26.49 6,076,349 -0.66(-2.42%)
May 03, 2023 27.28 27.64 27.07 27.15 4,863,681 -0.53(-1.90%)
May 02, 2023 28.67 28.72 27.38 27.67 4,036,488 -1.45(-4.98%)
May 01, 2023 29.05 29.62 29.05 29.12 4,912,586 -0.35(-1.18%)
Apr 28, 2023 28.72 29.61 28.61 29.47 3,162,910 +0.69(+2.40%)
Apr 27, 2023 28.37 28.94 28.34 28.78 3,201,922 +0.34(+1.21%)
Apr 26, 2023 28.51 28.81 28.14 28.44 6,291,333 -0.13(-0.44%)
Apr 25, 2023 28.93 28.93 28.41 28.56 4,821,126 -0.64(-2.20%)
Apr 24, 2023 28.91 29.29 28.91 29.21 4,971,450 +0.28(+0.95%)
Apr 21, 2023 28.95 29.10 28.72 28.93 6,557,936 +0.05(+0.17%)
Apr 20, 2023 29.01 29.31 28.74 28.88 6,200,783 -0.54(-1.82%)
Apr 19, 2023 29.10 29.43 29.10 29.42 3,723,053 -0.11(-0.38%)
Apr 18, 2023 29.61 29.87 29.38 29.53 3,409,966 -0.15(-0.52%)
Apr 17, 2023 29.91 29.98 29.49 29.68 5,641,819 -0.29(-0.97%)
Apr 14, 2023 29.75 30.14 29.60 29.97 3,372,807 +0.28(+0.94%)
Apr 13, 2023 29.01 29.81 28.91 29.69 4,444,073 +0.84(+2.90%)
Apr 12, 2023 28.74 29.15 28.74 28.86 2,404,258 +0.19(+0.66%)
Apr 11, 2023 28.62 28.72 28.34 28.67 2,261,181 +0.30(+1.06%)
Apr 10, 2023 28.28 28.66 28.15 28.37 2,192,725 +0.08(+0.27%)
Apr 06, 2023 28.36 28.54 28.22 28.29 3,287,323 -0.20(-0.70%)
Apr 05, 2023 28.76 28.76 28.10 28.49 2,468,178 -0.07(-0.25%)
Apr 04, 2023 28.76 28.78 28.19 28.56 4,442,060 -0.04(-0.13%)
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.