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

Canadian Natural Resources Limited (NY: CNQ )

33.27 -0.50 (-1.47%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 20, 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 (%)
Jun 30, 2020 7.620 7.730 7.440 7.664 18,887,970 -0.01(-0.11%)
Jun 29, 2020 7.603 7.759 7.471 7.673 15,597,071 +0.15(+2.05%)
Jun 26, 2020 7.532 7.581 7.335 7.519 10,349,053 -0.09(-1.21%)
Jun 25, 2020 7.497 7.798 7.471 7.612 10,949,642 +0.05(+0.64%)
Jun 24, 2020 7.743 7.816 7.510 7.563 13,123,500 -0.28(-3.53%)
Jun 23, 2020 7.748 7.919 7.695 7.840 16,479,598 +0.21(+2.71%)
Jun 22, 2020 7.581 7.673 7.414 7.634 6,289,998 +0.08(+1.11%)
Jun 19, 2020 7.726 7.796 7.508 7.550 12,397,623 -0.02(-0.29%)
Jun 18, 2020 7.519 7.722 7.462 7.572 8,161,122 -0.01(-0.17%)
Jun 17, 2020 7.902 7.911 7.550 7.585 11,009,935 -0.33(-4.11%)
Jun 16, 2020 8.139 8.245 7.783 7.911 15,750,420 +0.17(+2.16%)
Jun 15, 2020 7.510 7.915 7.427 7.743 13,541,688 -0.13(-1.68%)
Jun 12, 2020 8.179 8.179 7.684 7.875 20,754,960 +0.04(+0.56%)
Jun 11, 2020 8.306 8.478 7.814 7.831 11,281,939 -1.05(-11.81%)
Jun 10, 2020 9.159 9.207 8.810 8.880 22,100,824 -0.38(-4.10%)
Jun 09, 2020 9.229 9.443 9.124 9.260 11,349,541 -0.30(-3.15%)
Jun 08, 2020 9.783 9.818 9.325 9.561 9,541,090 +0.19(+2.00%)
Jun 05, 2020 9.426 9.552 9.334 9.373 9,153,763 +0.50(+5.66%)
Jun 04, 2020 8.723 9.015 8.618 8.871 6,932,731 +0.07(+0.84%)
Jun 03, 2020 8.932 9.011 8.629 8.797 7,022,728 +0.07(+0.80%)
Jun 02, 2020 8.370 8.745 8.370 8.727 7,760,126 +0.45(+5.43%)
Jun 01, 2020 7.890 8.313 7.811 8.278 8,176,030 +0.38(+4.81%)
May 29, 2020 7.946 8.060 7.767 7.898 7,413,484 -0.09(-1.09%)
May 28, 2020 8.007 8.064 7.811 7.986 7,136,545 -0.06(-0.76%)
May 27, 2020 8.095 8.103 7.754 8.047 5,836,236 +0.07(+0.88%)
May 26, 2020 8.252 8.269 7.924 7.977 6,077,150 +0.07(+0.83%)
May 22, 2020 7.903 7.975 7.737 7.911 6,561,220 -0.14(-1.73%)
May 21, 2020 8.125 8.265 7.863 8.051 8,154,844 -0.07(-0.81%)
May 20, 2020 8.025 8.304 8.016 8.116 7,888,573 +0.26(+3.33%)
May 19, 2020 8.160 8.483 7.837 7.855 12,519,058 -0.32(-3.95%)
May 18, 2020 8.060 8.387 7.968 8.178 9,422,630 +0.75(+10.17%)
May 15, 2020 7.183 7.492 7.135 7.423 6,858,905 +0.28(+3.91%)
May 14, 2020 6.886 7.244 6.707 7.143 10,998,389 +0.12(+1.74%)
May 13, 2020 7.292 7.366 6.964 7.021 10,039,494 -0.33(-4.51%)
May 12, 2020 7.274 7.608 7.244 7.353 9,328,031 +0.21(+3.00%)
May 11, 2020 7.069 7.279 6.986 7.139 6,454,033 -0.02(-0.30%)
May 08, 2020 6.899 7.165 6.803 7.161 12,769,526 +0.44(+6.49%)
May 07, 2020 6.916 6.999 6.676 6.724 17,084,110 +0.06(+0.85%)
May 06, 2020 6.807 6.916 6.554 6.668 11,053,817 -0.22(-3.17%)
May 05, 2020 7.475 7.475 6.868 6.886 10,806,690 -0.03(-0.50%)
May 04, 2020 6.594 6.986 6.580 6.921 12,567,366 +0.10(+1.41%)
May 01, 2020 7.178 7.178 6.600 6.825 9,372,157 -0.49(-6.68%)
Apr 30, 2020 7.711 7.728 7.170 7.314 10,240,871 -0.27(-3.57%)
Apr 29, 2020 6.847 7.645 6.812 7.584 12,212,672 +1.10(+16.88%)
Apr 28, 2020 6.205 6.532 6.166 6.489 8,303,987 +0.37(+6.06%)
Apr 27, 2020 5.970 6.186 5.821 6.118 8,502,332 -0.00(-0.07%)
Apr 24, 2020 6.092 6.196 5.921 6.122 8,575,121 +0.10(+1.74%)
Apr 23, 2020 5.987 6.282 5.976 6.018 9,891,784 +0.21(+3.53%)
Apr 22, 2020 5.738 5.843 5.655 5.812 10,533,922 +0.39(+7.16%)
Apr 21, 2020 5.350 5.537 5.215 5.424 11,258,851 -0.16(-2.81%)
Apr 20, 2020 5.263 5.882 5.263 5.581 12,056,560 -0.25(-4.34%)
Apr 17, 2020 5.293 5.856 5.210 5.834 18,027,028 +0.63(+12.07%)
Apr 16, 2020 5.346 5.415 5.184 5.206 7,137,687 -0.13(-2.37%)
Apr 15, 2020 5.455 5.455 5.136 5.332 8,341,057 -0.43(-7.49%)
Apr 14, 2020 5.751 5.887 5.695 5.764 10,405,422 -0.11(-1.93%)
Apr 13, 2020 6.004 6.031 5.721 5.878 15,577,452 +0.01(+0.22%)
Apr 09, 2020 6.271 6.271 5.660 5.865 17,471,074 -0.09(-1.47%)
Apr 08, 2020 5.891 5.956 5.690 5.952 13,068,880 +0.12(+2.10%)
Apr 07, 2020 6.188 6.288 5.786 5.830 15,181,102 -0.06(-1.04%)
Apr 06, 2020 5.926 5.991 5.673 5.891 15,627,802 +0.09(+1.58%)
Apr 03, 2020 6.489 6.537 5.625 5.799 24,926,496 -0.30(-4.87%)
Apr 02, 2020 6.201 7.039 5.725 6.096 39,493,496 +0.42(+7.38%)
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.