Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.36 +0.89 (+1.19%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.15 13.34 12.84 13.23 10,944,619 -0.02(-0.11%)
Jun 29, 2020 13.12 13.39 12.89 13.24 9,037,710 +0.27(+2.05%)
Jun 26, 2020 13.00 13.08 12.66 12.98 5,996,750 -0.16(-1.21%)
Jun 25, 2020 12.94 13.46 12.89 13.14 6,344,761 +0.08(+0.64%)
Jun 24, 2020 13.36 13.49 12.96 13.05 7,604,401 -0.48(-3.53%)
Jun 23, 2020 13.37 13.67 13.28 13.53 9,549,089 +0.36(+2.71%)
Jun 22, 2020 13.08 13.24 12.79 13.17 3,644,734 +0.14(+1.11%)
Jun 19, 2020 13.33 13.45 12.96 13.03 7,183,792 -0.04(-0.29%)
Jun 18, 2020 12.98 13.33 12.88 13.07 4,728,955 -0.02(-0.17%)
Jun 17, 2020 13.64 13.65 13.03 13.09 6,379,697 -0.56(-4.11%)
Jun 16, 2020 14.05 14.23 13.43 13.65 9,126,568 +0.29(+2.16%)
Jun 15, 2020 12.96 13.66 12.82 13.36 7,846,719 -0.23(-1.68%)
Jun 12, 2020 14.11 14.11 13.26 13.59 12,026,444 +0.08(+0.56%)
Jun 11, 2020 14.33 14.63 13.48 13.52 6,537,310 -1.61(-10.61%)
Jun 10, 2020 15.60 15.68 15.00 15.12 12,979,682 -0.65(-4.10%)
Jun 09, 2020 15.71 16.08 15.54 15.77 6,665,518 -0.51(-3.15%)
Jun 08, 2020 16.66 16.72 15.88 16.28 5,603,426 +0.32(+2.00%)
Jun 05, 2020 16.05 16.26 15.89 15.96 5,375,950 +0.85(+5.66%)
Jun 04, 2020 14.85 15.35 14.67 15.11 4,071,551 +0.13(+0.84%)
Jun 03, 2020 15.21 15.34 14.69 14.98 4,124,406 +0.12(+0.80%)
Jun 02, 2020 14.25 14.89 14.25 14.86 4,557,476 +0.77(+5.43%)
Jun 01, 2020 13.43 14.15 13.30 14.10 4,801,734 +0.65(+4.81%)
May 29, 2020 13.53 13.72 13.23 13.45 4,353,895 -0.15(-1.09%)
May 28, 2020 13.63 13.73 13.30 13.60 4,191,251 -0.10(-0.76%)
May 27, 2020 13.78 13.80 13.20 13.70 3,427,587 +0.12(+0.88%)
May 26, 2020 14.05 14.08 13.49 13.58 3,569,074 +0.11(+0.83%)
May 22, 2020 13.46 13.58 13.17 13.47 3,853,365 -0.24(-1.73%)
May 21, 2020 13.83 14.07 13.39 13.71 4,789,291 -0.11(-0.81%)
May 20, 2020 13.66 14.14 13.65 13.82 4,632,912 +0.45(+3.33%)
May 19, 2020 13.89 14.44 13.34 13.37 7,352,369 -0.55(-3.95%)
May 18, 2020 13.72 14.28 13.57 13.92 5,533,855 +1.29(+10.17%)
May 15, 2020 12.23 12.76 12.15 12.64 4,028,194 +0.48(+3.91%)
May 14, 2020 11.72 12.33 11.42 12.16 6,459,288 +0.21(+1.74%)
May 13, 2020 12.42 12.54 11.86 11.96 5,896,135 -0.56(-4.51%)
May 12, 2020 12.39 12.95 12.33 12.52 5,478,297 +0.36(+3.00%)
May 11, 2020 12.04 12.39 11.90 12.16 3,790,415 -0.04(-0.30%)
May 08, 2020 11.75 12.20 11.58 12.19 7,499,467 +0.74(+6.49%)
May 07, 2020 11.78 11.92 11.37 11.45 10,033,397 +0.10(+0.85%)
May 06, 2020 11.59 11.78 11.16 11.35 6,491,841 -0.37(-3.17%)
May 05, 2020 12.73 12.73 11.70 11.72 6,346,705 -0.06(-0.50%)
May 04, 2020 11.23 11.90 11.20 11.78 7,380,739 +0.16(+1.41%)
May 01, 2020 12.22 12.22 11.24 11.62 5,504,212 -0.83(-6.68%)
Apr 30, 2020 13.13 13.16 12.21 12.45 6,014,402 -0.46(-3.57%)
Apr 29, 2020 11.66 13.02 11.60 12.91 7,172,429 +1.87(+16.88%)
Apr 28, 2020 10.57 11.12 10.50 11.05 4,876,882 +0.63(+6.06%)
Apr 27, 2020 10.16 10.53 9.912 10.42 4,993,369 -0.01(-0.07%)
Apr 24, 2020 10.37 10.55 10.08 10.42 5,036,118 +0.18(+1.74%)
Apr 23, 2020 10.19 10.70 10.18 10.25 5,809,386 +0.35(+3.53%)
Apr 22, 2020 9.771 9.949 9.629 9.897 6,186,510 +0.66(+7.16%)
Apr 21, 2020 9.109 9.429 8.879 9.236 6,612,256 -0.27(-2.81%)
Apr 20, 2020 8.961 10.02 8.961 9.503 7,080,746 -0.43(-4.34%)
Apr 17, 2020 9.013 9.971 8.872 9.934 10,587,166 +1.07(+12.07%)
Apr 16, 2020 9.102 9.221 8.827 8.864 4,191,921 -0.22(-2.37%)
Apr 15, 2020 9.288 9.288 8.745 9.080 4,898,653 -0.74(-7.49%)
Apr 14, 2020 9.793 10.02 9.696 9.815 6,111,043 -0.19(-1.93%)
Apr 13, 2020 10.22 10.27 9.741 10.01 9,148,545 +0.02(+0.22%)
Apr 09, 2020 10.68 10.68 9.637 9.986 10,260,658 -0.15(-1.47%)
Apr 08, 2020 10.03 10.14 9.689 10.13 7,675,275 +0.21(+2.10%)
Apr 07, 2020 10.54 10.71 9.852 9.927 8,915,771 -0.10(-1.04%)
Apr 06, 2020 10.09 10.20 9.659 10.03 9,178,115 +0.16(+1.58%)
Apr 03, 2020 11.05 11.13 9.577 9.875 14,639,183 -0.51(-4.87%)
Apr 02, 2020 10.56 11.98 9.748 10.38 23,194,296 +0.71(+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.