Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

75.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 61.86 62.17 61.31 61.63 1,937,994 -0.23(-0.38%)
Oct 30, 2023 61.61 62.52 61.31 61.86 2,112,897 +0.31(+0.50%)
Oct 27, 2023 62.40 62.78 60.83 61.55 1,978,525 -0.68(-1.09%)
Oct 26, 2023 61.74 62.37 61.18 62.23 2,072,132 -0.13(-0.20%)
Oct 25, 2023 61.74 62.41 61.57 62.35 2,281,332 +0.58(+0.94%)
Oct 24, 2023 63.06 63.29 61.45 61.77 3,230,731 -0.97(-1.55%)
Oct 23, 2023 63.05 63.77 62.56 62.74 2,840,786 -0.74(-1.16%)
Oct 20, 2023 64.49 64.77 63.46 63.48 2,116,711 -1.01(-1.56%)
Oct 19, 2023 64.51 64.94 63.83 64.49 2,776,603 -0.40(-0.61%)
Oct 18, 2023 65.53 65.67 64.42 64.89 2,635,890 -0.19(-0.30%)
Oct 17, 2023 65.19 65.43 64.70 65.08 3,371,109 -0.33(-0.50%)
Oct 16, 2023 64.99 65.57 64.17 65.41 3,194,637 +0.65(+1.00%)
Oct 13, 2023 64.60 65.03 64.01 64.76 3,679,169 +1.35(+2.13%)
Oct 12, 2023 63.94 63.94 62.96 63.41 2,894,061 +0.16(+0.26%)
Oct 11, 2023 62.70 63.36 62.06 63.25 2,668,155 -0.03(-0.05%)
Oct 10, 2023 63.08 63.52 62.26 63.28 4,637,165 +0.19(+0.31%)
Oct 09, 2023 62.07 63.96 61.97 63.08 3,712,333 +3.50(+5.88%)
Oct 06, 2023 58.75 60.07 57.91 59.58 3,087,739 +0.92(+1.57%)
Oct 05, 2023 57.66 59.16 57.40 58.66 3,352,460 +0.27(+0.47%)
Oct 04, 2023 60.39 60.54 58.36 58.39 3,549,101 -2.98(-4.85%)
Oct 03, 2023 61.00 61.47 60.32 61.36 1,990,337 +0.15(+0.24%)
Oct 02, 2023 62.75 62.75 60.98 61.22 5,183,674 -1.51(-2.41%)
Sep 29, 2023 64.43 64.65 62.63 62.73 3,886,502 -1.42(-2.21%)
Sep 28, 2023 64.11 65.22 63.71 64.15 3,396,854 +0.11(+0.17%)
Sep 27, 2023 63.50 64.09 63.21 64.04 2,306,509 +1.52(+2.44%)
Sep 26, 2023 60.96 63.03 60.68 62.52 3,374,933 +1.16(+1.90%)
Sep 25, 2023 59.56 61.39 60.46 61.36 2,683,607 +1.55(+2.60%)
Sep 22, 2023 60.73 60.81 59.56 59.80 2,842,768 +0.00(+0.00%)
Sep 21, 2023 60.85 61.03 59.66 59.80 3,364,099 -1.14(-1.88%)
Sep 20, 2023 61.65 62.29 60.92 60.95 3,145,248 -1.03(-1.66%)
Sep 19, 2023 63.39 63.39 61.71 61.98 1,972,692 -0.71(-1.13%)
Sep 18, 2023 63.05 63.16 62.32 62.68 2,084,315 +0.33(+0.53%)
Sep 15, 2023 62.61 62.94 62.16 62.35 1,978,669 -0.38(-0.60%)
Sep 14, 2023 62.73 63.15 62.45 62.73 4,934,436 +1.23(+2.00%)
Sep 13, 2023 61.88 62.13 60.99 61.50 4,810,908 -0.41(-0.66%)
Sep 12, 2023 61.08 61.99 60.99 61.91 2,767,127 +1.31(+2.16%)
Sep 11, 2023 62.56 62.90 60.49 60.60 1,907,522 -1.52(-2.45%)
Sep 08, 2023 62.88 63.30 61.88 62.12 5,356,581 -0.34(-0.55%)
Sep 07, 2023 62.43 63.03 62.17 62.47 3,688,144 -0.08(-0.12%)
Sep 06, 2023 62.26 62.94 61.77 62.54 3,028,408 +0.07(+0.11%)
Sep 05, 2023 62.53 62.96 62.22 62.48 2,648,347 +0.38(+0.62%)
Sep 01, 2023 62.50 62.72 62.07 62.09 2,796,073 +0.22(+0.36%)
Aug 31, 2023 61.79 62.17 61.46 61.87 2,525,171 +0.43(+0.70%)
Aug 30, 2023 61.67 62.20 61.36 61.44 2,834,842 +0.21(+0.34%)
Aug 29, 2023 59.66 61.34 59.30 61.23 3,509,197 +1.56(+2.61%)
Aug 28, 2023 58.91 59.87 58.91 59.67 2,171,712 +1.42(+2.43%)
Aug 25, 2023 58.04 58.46 57.19 58.26 1,952,485 +0.81(+1.42%)
Aug 24, 2023 57.97 58.16 57.43 57.45 1,230,284 -0.93(-1.59%)
Aug 23, 2023 58.01 58.76 57.46 58.37 1,733,257 -0.27(-0.46%)
Aug 22, 2023 58.77 59.24 58.45 58.64 2,474,764 -0.11(-0.18%)
Aug 21, 2023 59.37 59.44 58.40 58.75 1,517,815 -0.14(-0.24%)
Aug 18, 2023 57.48 58.97 57.30 58.89 1,616,631 +1.08(+1.87%)
Aug 17, 2023 57.92 58.53 57.53 57.81 984,282 +0.67(+1.17%)
Aug 16, 2023 57.20 58.09 56.99 57.14 1,072,661 -0.09(-0.15%)
Aug 15, 2023 58.55 58.60 57.07 57.23 1,390,271 -1.85(-3.13%)
Aug 14, 2023 58.89 59.10 58.27 59.07 1,191,191 -0.11(-0.19%)
Aug 11, 2023 58.70 59.53 58.62 59.19 1,242,334 +0.36(+0.62%)
Aug 10, 2023 58.76 59.32 58.56 58.82 1,826,779 +0.18(+0.31%)
Aug 09, 2023 58.81 59.20 58.50 58.64 1,315,990 +0.32(+0.54%)
Aug 08, 2023 57.09 58.39 56.78 58.33 1,473,552 +0.36(+0.63%)
Aug 07, 2023 58.48 58.92 57.93 57.96 1,202,881 -0.29(-0.49%)
Aug 04, 2023 57.38 58.87 57.38 58.25 2,082,077 +0.94(+1.64%)
Aug 03, 2023 57.00 58.36 55.71 57.31 2,160,464 +0.63(+1.11%)
Aug 02, 2023 57.87 57.87 56.17 56.68 2,505,696 -1.59(-2.72%)
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.