Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 -0.59(-2.13%)
May 08, 2023 28.35 28.51 27.60 27.63 3,211,808 -0.23(-0.82%)
May 05, 2023 27.20 28.08 27.19 27.86 3,014,352 +1.36(+5.15%)
May 04, 2023 27.05 27.14 26.26 26.49 6,075,247 -0.66(-2.42%)
May 03, 2023 27.29 27.65 27.08 27.15 4,862,800 -0.53(-1.90%)
May 02, 2023 28.68 28.73 27.39 27.68 4,035,756 -1.45(-4.98%)
May 01, 2023 29.06 29.62 29.06 29.13 4,911,695 -0.35(-1.18%)
Apr 28, 2023 28.72 29.61 28.61 29.48 3,162,337 +0.69(+2.40%)
Apr 27, 2023 28.38 28.94 28.34 28.79 3,201,342 +0.34(+1.21%)
Apr 26, 2023 28.51 28.82 28.15 28.44 6,290,192 -0.13(-0.44%)
Apr 25, 2023 28.94 28.94 28.41 28.57 4,820,252 -0.64(-2.20%)
Apr 24, 2023 28.92 29.30 28.92 29.21 4,970,548 +0.28(+0.95%)
Apr 21, 2023 28.96 29.11 28.73 28.94 6,556,747 +0.05(+0.17%)
Apr 20, 2023 29.01 29.32 28.75 28.89 6,199,659 -0.54(-1.82%)
Apr 19, 2023 29.11 29.44 29.11 29.42 3,722,378 -0.11(-0.38%)
Apr 18, 2023 29.61 29.87 29.38 29.54 3,409,348 -0.15(-0.52%)
Apr 17, 2023 29.91 29.99 29.50 29.69 5,640,796 -0.29(-0.97%)
Apr 14, 2023 29.75 30.14 29.60 29.98 3,372,196 +0.28(+0.94%)
Apr 13, 2023 29.02 29.81 28.92 29.70 4,443,267 +0.84(+2.90%)
Apr 12, 2023 28.74 29.15 28.74 28.86 2,403,822 +0.19(+0.66%)
Apr 11, 2023 28.62 28.72 28.35 28.68 2,260,771 +0.30(+1.06%)
Apr 10, 2023 28.28 28.66 28.16 28.38 2,192,327 +0.08(+0.27%)
Apr 06, 2023 28.36 28.55 28.22 28.30 3,286,727 -0.20(-0.70%)
Apr 05, 2023 28.77 28.77 28.10 28.50 2,467,730 -0.07(-0.25%)
Apr 04, 2023 28.77 28.78 28.20 28.57 4,441,255 -0.04(-0.14%)
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.