Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.44 +0.75 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.13 52.87 51.16 51.48 3,745,657 -0.63(-1.21%)
Apr 28, 2022 52.05 52.59 49.94 52.11 4,139,233 +0.91(+1.77%)
Apr 27, 2022 50.82 51.62 49.76 51.21 3,472,597 +0.75(+1.48%)
Apr 26, 2022 51.39 51.91 50.23 50.46 3,541,703 -0.58(-1.14%)
Apr 25, 2022 51.21 51.61 49.59 51.04 5,641,073 -2.11(-3.96%)
Apr 22, 2022 54.65 54.77 52.90 53.15 3,943,719 -1.90(-3.45%)
Apr 21, 2022 57.80 58.75 54.84 55.04 4,086,995 -2.19(-3.82%)
Apr 20, 2022 56.16 57.62 56.16 57.23 2,952,196 +1.54(+2.76%)
Apr 19, 2022 55.41 56.18 55.05 55.69 2,242,642 -0.22(-0.39%)
Apr 18, 2022 55.11 56.37 55.09 55.91 3,081,200 +1.17(+2.14%)
Apr 14, 2022 54.24 54.79 54.17 54.74 2,284,208 +0.27(+0.50%)
Apr 13, 2022 53.90 54.54 53.37 54.46 2,547,438 +0.82(+1.52%)
Apr 12, 2022 53.10 53.91 52.77 53.65 3,281,924 +1.68(+3.23%)
Apr 11, 2022 52.94 53.15 51.72 51.96 3,410,316 -1.51(-2.83%)
Apr 08, 2022 52.71 53.51 52.56 53.48 2,875,759 +1.01(+1.92%)
Apr 07, 2022 51.86 52.48 51.29 52.47 3,096,894 +0.67(+1.28%)
Apr 06, 2022 52.48 52.82 51.07 51.81 3,652,053 -0.28(-0.54%)
Apr 05, 2022 53.60 54.45 51.98 52.09 3,298,054 -1.17(-2.20%)
Apr 04, 2022 53.01 53.31 52.30 53.26 3,705,689 +0.79(+1.51%)
Apr 01, 2022 51.45 52.77 51.42 52.47 3,592,958 +0.90(+1.74%)
Mar 31, 2022 51.82 52.60 51.52 51.57 2,778,429 -0.62(-1.18%)
Mar 30, 2022 52.42 53.18 51.60 52.19 2,944,910 +0.36(+0.69%)
Mar 29, 2022 50.75 51.87 49.79 51.83 3,486,057 +0.01(+0.02%)
Mar 28, 2022 51.91 52.24 51.22 51.82 3,067,441 -1.20(-2.26%)
Mar 25, 2022 52.01 53.34 51.90 53.02 2,788,226 +0.59(+1.13%)
Mar 24, 2022 52.62 52.86 51.98 52.43 2,561,655 -0.20(-0.38%)
Mar 23, 2022 52.26 53.06 52.08 52.63 3,104,726 +1.26(+2.45%)
Mar 22, 2022 52.11 52.15 50.90 51.37 2,955,920 -0.69(-1.33%)
Mar 21, 2022 51.48 52.16 51.18 52.06 3,839,662 +1.51(+3.00%)
Mar 18, 2022 50.76 51.35 50.45 50.55 3,007,322 -0.47(-0.93%)
Mar 17, 2022 49.67 51.11 49.47 51.02 9,097,045 +2.69(+5.56%)
Mar 16, 2022 48.14 48.34 47.38 48.34 4,119,787 +0.85(+1.78%)
Mar 15, 2022 45.24 47.79 45.00 47.49 8,623,690 -0.03(-0.07%)
Mar 14, 2022 49.51 49.71 46.89 47.52 6,862,809 -2.50(-4.99%)
Mar 11, 2022 48.86 50.33 48.72 50.02 3,481,056 +0.55(+1.11%)
Mar 10, 2022 47.71 49.63 49.47 5,283,123 +1.89(+3.97%)
Mar 09, 2022 48.04 48.98 46.92 47.58 5,374,359 -1.47(-3.00%)
Mar 08, 2022 49.60 50.79 48.19 49.05 7,196,741 +0.10(+0.20%)
Mar 07, 2022 49.03 49.35 48.44 48.95 6,992,459 +0.50(+1.03%)
Mar 04, 2022 47.32 48.71 47.22 48.45 5,828,564 +1.50(+3.18%)
Mar 03, 2022 46.86 49.83 46.50 46.96 6,365,422 -0.38(-0.80%)
Mar 02, 2022 46.73 47.90 46.60 47.33 6,127,420 +1.34(+2.91%)
Mar 01, 2022 46.62 46.73 45.39 46.00 5,754,589 +0.13(+0.29%)
Feb 28, 2022 44.98 45.99 44.75 45.86 6,221,760 +0.88(+1.95%)
Feb 25, 2022 43.18 45.10 43.60 44.98 6,553,743 +1.87(+4.34%)
Feb 24, 2022 43.54 43.54 41.97 43.11 3,940,803 +0.25(+0.57%)
Feb 23, 2022 43.36 43.86 42.68 42.87 3,292,100 +0.00(+0.00%)
Feb 22, 2022 43.68 43.92 42.18 42.87 7,377,148 +0.25(+0.60%)
Feb 18, 2022 42.61 0 -1.68(-3.78%)
Feb 17, 2022 44.11 44.96 43.91 44.29 2,730,645 -0.13(-0.30%)
Feb 16, 2022 43.67 44.94 43.60 44.42 4,428,723 +1.13(+2.62%)
Feb 15, 2022 42.08 43.30 42.05 43.28 2,893,012 +0.03(+0.08%)
Feb 14, 2022 43.43 43.63 42.67 43.25 3,258,388 -0.32(-0.74%)
Feb 11, 2022 42.80 43.73 42.45 43.57 2,988,522 +1.15(+2.71%)
Feb 10, 2022 41.99 43.24 41.84 42.42 3,240,952 +0.25(+0.60%)
Feb 09, 2022 41.74 42.73 41.68 42.17 3,538,687 +0.61(+1.46%)
Feb 08, 2022 43.62 43.62 41.18 41.56 8,957,623 -2.28(-5.21%)
Feb 07, 2022 43.85 44.37 43.15 43.84 3,615,857 -0.16(-0.37%)
Feb 04, 2022 43.60 44.68 43.52 44.01 4,363,317 +0.68(+1.57%)
Feb 03, 2022 43.10 43.76 43.33 3,462,864 -0.07(-0.15%)
Feb 02, 2022 43.07 43.56 42.65 43.39 3,309,116 +0.28(+0.65%)
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.