Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.44 46.53 44.79 45.94 4,282,348 -0.57(-1.23%)
Jun 29, 2022 48.66 48.91 46.35 46.52 4,812,713 -1.23(-2.58%)
Jun 28, 2022 47.13 48.01 46.71 47.75 4,363,949 +2.09(+4.57%)
Jun 27, 2022 43.78 45.72 43.56 45.66 4,763,827 +2.42(+5.60%)
Jun 24, 2022 43.54 44.14 42.97 43.24 5,221,082 +0.65(+1.53%)
Jun 23, 2022 44.86 45.15 42.25 42.59 5,233,948 -1.96(-4.40%)
Jun 22, 2022 44.27 45.56 44.01 44.55 4,279,496 -2.48(-5.28%)
Jun 21, 2022 46.41 47.49 46.29 47.03 3,923,532 +2.12(+4.73%)
Jun 17, 2022 46.89 47.29 43.46 44.91 6,576,205 -2.76(-5.78%)
Jun 16, 2022 49.04 49.26 47.14 47.66 7,883,117 -2.94(-5.82%)
Jun 15, 2022 51.26 51.74 49.33 50.61 5,225,541 -0.57(-1.11%)
Jun 14, 2022 52.97 53.36 50.43 51.17 3,249,963 -0.89(-1.70%)
Jun 13, 2022 52.85 53.07 50.74 52.06 3,270,634 -2.75(-5.01%)
Jun 10, 2022 55.58 55.85 54.15 54.81 3,042,242 -1.52(-2.70%)
Jun 09, 2022 57.24 57.35 56.30 56.33 1,800,376 -1.41(-2.44%)
Jun 08, 2022 57.79 58.38 57.18 57.74 2,326,101 -0.27(-0.47%)
Jun 07, 2022 56.24 58.13 55.97 58.01 2,084,345 +1.53(+2.71%)
Jun 06, 2022 57.89 57.91 56.16 56.48 1,937,696 -0.71(-1.24%)
Jun 03, 2022 57.47 57.87 56.52 57.19 2,308,174 -0.41(-0.70%)
Jun 02, 2022 56.77 58.21 56.40 57.60 2,320,069 +0.53(+0.93%)
Jun 01, 2022 56.84 57.79 56.24 57.07 1,898,530 +1.01(+1.79%)
May 31, 2022 58.49 58.70 56.05 56.06 2,781,228 -0.51(-0.90%)
May 27, 2022 55.43 56.57 55.17 56.57 1,899,875 +0.99(+1.78%)
May 26, 2022 55.42 55.98 55.18 55.58 2,352,220 +0.63(+1.15%)
May 25, 2022 54.36 55.46 54.27 54.94 1,720,114 +0.55(+1.01%)
May 24, 2022 53.80 54.40 53.17 54.39 2,276,185 +0.08(+0.16%)
May 23, 2022 52.84 54.86 52.73 54.31 2,223,868 +2.05(+3.91%)
May 20, 2022 52.70 53.13 51.29 52.26 2,505,779 +0.03(+0.06%)
May 19, 2022 50.80 53.10 50.61 52.23 2,288,229 +0.55(+1.06%)
May 18, 2022 53.56 53.67 51.16 51.68 2,500,999 -1.60(-3.00%)
May 17, 2022 53.96 54.02 52.87 53.28 2,871,018 +0.08(+0.14%)
May 16, 2022 51.49 53.46 51.36 53.20 2,969,171 +1.79(+3.49%)
May 13, 2022 49.49 51.45 49.49 51.41 2,710,257 +2.74(+5.63%)
May 12, 2022 49.34 49.59 47.62 48.67 4,177,746 -0.76(-1.54%)
May 11, 2022 50.32 51.80 49.30 49.43 3,071,189 +0.03(+0.07%)
May 10, 2022 50.27 51.61 48.43 49.40 4,626,808 -0.10(-0.21%)
May 09, 2022 52.51 52.81 49.31 49.50 4,513,929 -4.34(-8.07%)
May 06, 2022 54.42 54.83 52.94 53.85 2,553,318 -0.08(-0.16%)
May 05, 2022 55.95 56.39 52.83 53.93 2,562,291 -1.55(-2.79%)
May 04, 2022 55.09 55.54 53.50 55.48 3,052,009 +1.56(+2.88%)
May 03, 2022 51.63 54.12 51.63 53.92 2,656,954 +2.16(+4.18%)
May 02, 2022 51.40 52.02 50.41 51.76 2,977,308 -0.53(-1.02%)
Apr 29, 2022 52.95 53.70 51.96 52.29 3,687,769 -0.64(-1.21%)
Apr 28, 2022 52.86 53.41 50.73 52.93 4,075,262 +0.92(+1.77%)
Apr 27, 2022 51.62 52.43 50.54 52.01 3,418,929 +0.76(+1.48%)
Apr 26, 2022 52.20 52.72 51.02 51.25 3,486,966 -0.59(-1.14%)
Apr 25, 2022 52.01 52.42 50.37 51.84 5,553,891 -2.14(-3.96%)
Apr 22, 2022 55.51 55.63 53.73 53.98 3,882,769 -1.93(-3.45%)
Apr 21, 2022 58.70 59.67 55.70 55.91 4,023,831 -2.22(-3.82%)
Apr 20, 2022 57.04 58.53 57.04 58.13 2,906,570 +1.56(+2.76%)
Apr 19, 2022 56.28 57.06 55.92 56.57 2,207,982 -0.22(-0.39%)
Apr 18, 2022 55.98 57.26 55.96 56.79 3,033,580 +1.19(+2.14%)
Apr 14, 2022 55.10 55.65 55.02 55.59 2,248,906 +0.28(+0.50%)
Apr 13, 2022 54.75 55.39 54.21 55.32 2,508,067 +0.83(+1.52%)
Apr 12, 2022 53.93 54.75 53.60 54.49 3,231,202 +1.71(+3.23%)
Apr 11, 2022 53.77 53.98 52.54 52.78 3,357,610 -1.54(-2.83%)
Apr 08, 2022 53.53 54.35 53.39 54.32 2,831,315 +1.02(+1.92%)
Apr 07, 2022 52.68 53.30 52.10 53.30 3,049,032 +0.68(+1.28%)
Apr 06, 2022 53.30 53.65 51.88 52.62 3,595,611 -0.29(-0.54%)
Apr 05, 2022 54.45 55.31 52.80 52.91 3,247,083 -1.19(-2.20%)
Apr 04, 2022 53.85 54.15 53.12 54.10 3,648,419 +0.80(+1.51%)
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.