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 (%)
Mar 27, 2024 74.75 75.84 74.49 75.47 3,661,764 +0.37(+0.49%)
Mar 26, 2024 75.97 75.99 75.08 75.10 2,485,045 -0.70(-0.92%)
Mar 25, 2024 74.25 75.88 74.25 75.80 2,220,867 +1.70(+2.29%)
Mar 22, 2024 74.31 74.37 73.52 74.10 1,821,724 -0.17(-0.23%)
Mar 21, 2024 73.90 74.52 73.62 74.27 1,811,527 +0.48(+0.65%)
Mar 20, 2024 72.83 73.85 72.79 73.79 1,097,778 +0.32(+0.44%)
Mar 19, 2024 73.10 74.01 73.10 73.47 1,291,705 +0.06(+0.08%)
Mar 18, 2024 72.56 73.53 72.39 73.41 2,151,873 +0.81(+1.12%)
Mar 15, 2024 73.40 73.75 72.38 72.60 2,108,240 -1.03(-1.40%)
Mar 14, 2024 73.49 73.79 73.14 73.63 5,330,504 +0.76(+1.04%)
Mar 13, 2024 71.51 73.15 71.51 72.87 4,564,240 +1.83(+2.58%)
Mar 12, 2024 71.18 71.29 70.62 71.04 1,626,075 -0.08(-0.11%)
Mar 11, 2024 70.41 71.13 69.83 71.12 3,449,457 +0.44(+0.63%)
Mar 08, 2024 71.14 71.78 70.02 70.67 2,803,800 -0.42(-0.60%)
Mar 07, 2024 71.00 72.15 70.79 71.10 2,795,141 +0.24(+0.33%)
Mar 06, 2024 71.45 71.58 70.32 70.86 2,602,145 +0.56(+0.80%)
Mar 05, 2024 69.90 71.36 69.34 70.30 3,053,137 +0.77(+1.11%)
Mar 04, 2024 70.77 71.10 69.49 69.53 2,579,333 -1.52(-2.14%)
Mar 01, 2024 69.15 71.79 68.88 71.05 5,991,986 +2.35(+3.42%)
Feb 29, 2024 66.34 68.90 66.21 68.70 4,414,429 +3.41(+5.22%)
Feb 28, 2024 64.99 65.49 64.86 65.29 3,041,050 +0.12(+0.18%)
Feb 27, 2024 65.30 65.86 64.92 65.17 3,748,928 +0.23(+0.35%)
Feb 26, 2024 64.16 65.14 63.96 64.94 2,701,705 +0.55(+0.86%)
Feb 23, 2024 64.54 64.96 64.11 64.39 2,733,411 -0.94(-1.43%)
Feb 22, 2024 63.94 65.54 63.78 65.33 3,424,039 +1.19(+1.86%)
Feb 21, 2024 62.33 64.29 62.31 64.14 2,997,871 +1.84(+2.96%)
Feb 20, 2024 62.15 63.13 61.89 62.29 2,418,892 +0.07(+0.11%)
Feb 16, 2024 61.76 62.47 61.57 62.22 1,896,590 +0.20(+0.32%)
Feb 15, 2024 59.25 62.10 59.25 62.03 3,490,150 +2.82(+4.76%)
Feb 14, 2024 59.05 59.48 58.68 59.21 3,128,322 +0.65(+1.11%)
Feb 13, 2024 59.89 60.15 58.07 58.56 2,940,810 -1.62(-2.69%)
Feb 12, 2024 60.14 60.36 59.73 60.17 2,127,322 +0.22(+0.36%)
Feb 09, 2024 59.83 60.13 59.49 59.96 2,243,681 +0.24(+0.40%)
Feb 08, 2024 59.55 60.03 59.15 59.72 4,114,299 +0.26(+0.43%)
Feb 07, 2024 60.03 60.25 59.03 59.46 2,914,319 -0.64(-1.07%)
Feb 06, 2024 59.61 60.26 59.04 60.10 2,944,598 +0.99(+1.67%)
Feb 05, 2024 59.71 60.01 58.48 59.12 6,030,854 -0.67(-1.12%)
Feb 02, 2024 61.91 62.27 59.40 59.79 7,323,951 -2.43(-3.91%)
Feb 01, 2024 63.28 63.93 62.12 62.22 2,185,687 -0.86(-1.36%)
Jan 31, 2024 64.02 64.19 62.93 63.08 1,906,877 -1.02(-1.58%)
Jan 30, 2024 62.58 64.11 62.57 64.10 4,359,302 +1.15(+1.83%)
Jan 29, 2024 63.28 63.76 62.59 62.94 3,280,924 -0.47(-0.75%)
Jan 26, 2024 63.54 64.03 62.61 63.42 2,903,122 -0.10(-0.16%)
Jan 25, 2024 62.45 63.52 62.45 63.51 2,303,597 +1.33(+2.14%)
Jan 24, 2024 62.43 62.67 61.68 62.18 2,140,402 +0.37(+0.61%)
Jan 23, 2024 61.40 62.49 61.28 61.81 1,764,296 +0.31(+0.50%)
Jan 22, 2024 62.00 62.04 61.07 61.50 5,106,876 -0.58(-0.94%)
Jan 19, 2024 61.70 62.15 61.40 62.09 2,009,810 +0.38(+0.62%)
Jan 18, 2024 62.16 62.21 61.33 61.70 3,646,064 -0.34(-0.54%)
Jan 17, 2024 61.89 62.13 61.16 62.04 2,865,116 -0.60(-0.96%)
Jan 16, 2024 64.34 64.99 62.56 62.64 2,853,609 -1.64(-2.55%)
Jan 12, 2024 65.30 65.64 64.19 64.27 4,657,200 +0.17(+0.26%)
Jan 11, 2024 64.46 64.52 63.57 64.11 2,902,994 +0.45(+0.71%)
Jan 10, 2024 64.25 64.77 63.56 63.65 3,122,695 -0.54(-0.84%)
Jan 09, 2024 64.84 64.84 63.70 64.19 3,408,269 -0.35(-0.53%)
Jan 08, 2024 64.78 65.01 63.94 64.54 2,974,712 -1.58(-2.39%)
Jan 05, 2024 66.08 66.63 65.80 66.12 1,433,825 +0.44(+0.68%)
Jan 04, 2024 66.83 67.16 65.43 65.67 4,702,615 -0.90(-1.35%)
Jan 03, 2024 64.41 66.66 64.30 66.57 2,144,049 +1.76(+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.