Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.41 11.48 11.30 11.44 5,194,311 +0.06(+0.52%)
Jun 27, 2019 11.77 11.83 11.35 11.38 6,722,784 -0.43(-3.66%)
Jun 26, 2019 11.80 11.97 11.80 11.81 12,832,351 +0.12(+1.02%)
Jun 25, 2019 11.70 11.86 11.68 11.69 6,717,796 -0.04(-0.36%)
Jun 24, 2019 11.69 11.75 11.52 11.73 4,780,839 +0.05(+0.43%)
Jun 21, 2019 11.80 11.85 11.66 11.68 6,835,576 -0.09(-0.79%)
Jun 20, 2019 11.66 11.80 11.66 11.77 4,566,966 +0.33(+2.85%)
Jun 19, 2019 11.54 11.60 11.36 11.45 4,214,777 -0.09(-0.77%)
Jun 18, 2019 11.49 11.62 11.45 11.54 3,993,226 +0.12(+1.04%)
Jun 17, 2019 11.16 11.45 11.16 11.42 5,033,211 +0.17(+1.51%)
Jun 14, 2019 11.27 11.35 11.16 11.25 3,500,452 -0.06(-0.52%)
Jun 13, 2019 11.46 11.47 11.24 11.31 8,205,090 -0.01(-0.12%)
Jun 12, 2019 11.38 11.41 11.22 11.32 5,426,161 -0.16(-1.36%)
Jun 11, 2019 11.41 11.60 11.37 11.48 3,223,102 +0.15(+1.34%)
Jun 10, 2019 11.32 11.42 11.22 11.33 3,146,421 +0.05(+0.41%)
Jun 07, 2019 11.14 11.38 11.10 11.28 4,104,275 +0.20(+1.79%)
Jun 06, 2019 10.97 11.16 10.92 11.08 5,110,341 +0.16(+1.47%)
Jun 05, 2019 11.34 11.37 10.88 10.92 7,726,182 -0.40(-3.54%)
Jun 04, 2019 11.33 11.42 11.28 11.32 4,647,653 +0.10(+0.90%)
Jun 03, 2019 11.52 11.56 11.05 11.22 7,305,904 -0.16(-1.44%)
May 31, 2019 11.28 11.57 11.19 11.39 8,001,832 -0.03(-0.26%)
May 30, 2019 11.49 11.63 11.36 11.41 6,241,851 -0.08(-0.66%)
May 29, 2019 10.83 11.53 10.78 11.49 10,636,949 +0.41(+3.73%)
May 28, 2019 11.25 11.30 11.06 11.08 4,229,587 +0.11(+1.00%)
May 24, 2019 10.99 11.06 10.81 10.97 4,617,517 +0.07(+0.62%)
May 23, 2019 11.14 11.14 10.72 10.90 10,107,942 -0.42(-3.69%)
May 22, 2019 11.46 11.51 11.22 11.32 7,811,764 -0.22(-1.87%)
May 21, 2019 11.51 11.59 11.43 11.53 4,916,940 +0.10(+0.89%)
May 20, 2019 11.46 11.56 11.42 11.43 4,388,339 -0.07(-0.59%)
May 17, 2019 11.61 11.67 11.45 11.50 4,904,601 -0.23(-1.94%)
May 16, 2019 11.83 11.88 11.69 11.73 4,223,144 +0.01(+0.07%)
May 15, 2019 11.64 11.82 11.58 11.72 3,855,869 -0.03(-0.29%)
May 14, 2019 11.57 11.80 11.51 11.75 4,366,529 +0.28(+2.46%)
May 13, 2019 11.90 11.96 11.46 11.47 14,689,144 -0.48(-3.99%)
May 10, 2019 11.97 12.02 11.74 11.95 4,691,244 +0.05(+0.46%)
May 09, 2019 11.95 12.06 11.67 11.89 6,834,205 +0.04(+0.36%)
May 08, 2019 11.68 12.00 11.67 11.85 8,780,978 +0.17(+1.45%)
May 07, 2019 11.63 11.74 11.58 11.68 4,561,886 -0.15(-1.25%)
May 06, 2019 11.66 11.84 11.62 11.83 4,714,189 -0.03(-0.25%)
May 03, 2019 11.97 12.00 11.80 11.86 4,729,411 +0.01(+0.11%)
May 02, 2019 12.06 12.15 11.83 11.84 5,903,493 -0.36(-2.97%)
May 01, 2019 12.63 12.70 12.20 12.21 6,391,665 -0.44(-3.47%)
Apr 30, 2019 12.82 12.87 12.59 12.65 3,227,250 -0.12(-0.96%)
Apr 29, 2019 12.68 12.82 12.66 12.77 2,652,804 +0.08(+0.63%)
Apr 26, 2019 12.66 12.70 12.35 12.69 5,557,236 -0.03(-0.26%)
Apr 25, 2019 12.89 12.92 12.72 12.72 5,323,281 -0.17(-1.34%)
Apr 24, 2019 13.21 13.24 12.80 12.90 4,702,284 -0.35(-2.67%)
Apr 23, 2019 13.10 13.36 13.01 13.25 8,649,361 +0.14(+1.06%)
Apr 22, 2019 13.35 13.40 13.10 13.11 5,812,864 -0.10(-0.77%)
Apr 18, 2019 13.21 13.24 13.08 13.21 5,316,380 +0.00(+0.00%)
Apr 17, 2019 12.91 13.22 12.79 13.21 10,623,294 +0.43(+3.37%)
Apr 16, 2019 12.52 12.81 12.46 12.78 4,662,597 +0.29(+2.30%)
Apr 15, 2019 12.57 12.65 12.44 12.49 3,662,871 -0.08(-0.67%)
Apr 12, 2019 12.74 12.85 12.56 12.58 5,420,688 +0.08(+0.64%)
Apr 11, 2019 12.38 12.65 12.32 12.50 14,702,747 +0.00(+0.00%)
Apr 10, 2019 12.37 12.55 12.34 12.50 7,155,376 +0.12(+0.99%)
Apr 09, 2019 12.33 12.41 12.19 12.38 8,183,963 +0.04(+0.34%)
Apr 08, 2019 12.14 12.40 12.14 12.33 4,837,377 +0.24(+1.99%)
Apr 05, 2019 11.71 12.11 11.68 12.09 5,890,784 +0.40(+3.46%)
Apr 04, 2019 11.68 11.76 11.42 11.69 5,390,410 -0.00(-0.04%)
Apr 03, 2019 11.84 11.98 11.63 11.69 10,112,906 -0.04(-0.32%)
Apr 02, 2019 11.83 11.85 11.64 11.73 4,903,145 -0.05(-0.47%)
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.