Skip to main content

Canadian Natural Resources Limited (TSX: CNQ )

103.33 +0.89 (+0.87%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 86.81 0 +0.37(+0.43%)
Dec 28, 2023 87.50 88.00 86.40 86.44 4,533,456 -1.44(-1.64%)
Dec 27, 2023 88.59 88.80 87.64 87.88 3,253,857 +1.40(+1.62%)
Dec 22, 2023 86.48 0 +0.35(+0.41%)
Dec 21, 2023 85.07 86.23 84.86 86.13 5,372,652 +0.84(+0.98%)
Dec 20, 2023 85.99 87.61 85.21 85.29 11,698,116 -0.47(-0.55%)
Dec 19, 2023 84.89 85.94 84.54 85.76 5,702,599 +0.94(+1.11%)
Dec 18, 2023 84.80 85.81 84.73 84.82 9,708,074 +1.37(+1.64%)
Dec 15, 2023 86.69 86.69 83.35 83.45 13,802,348 -3.23(-3.73%)
Dec 14, 2023 87.08 87.36 85.85 86.68 5,335,781 +0.97(+1.13%)
Dec 13, 2023 83.53 85.78 83.32 85.71 4,052,631 +2.18(+2.61%)
Dec 12, 2023 83.45 83.78 82.34 83.53 5,537,558 -1.25(-1.47%)
Dec 11, 2023 84.34 84.97 83.90 84.78 16,522,450 -0.02(-0.02%)
Dec 08, 2023 83.79 84.90 83.32 84.80 16,910,040 +1.53(+1.84%)
Dec 07, 2023 84.86 85.22 82.78 83.27 21,226,502 -1.82(-2.14%)
Dec 06, 2023 89.43 89.75 85.03 85.09 20,715,848 -5.13(-5.69%)
Dec 05, 2023 90.21 91.17 90.21 90.22 14,215,025 -0.10(-0.11%)
Dec 04, 2023 90.28 91.06 89.63 90.32 30,774,348 -1.31(-1.43%)
Dec 01, 2023 90.99 92.76 90.47 91.63 8,931,493 +1.02(+1.13%)
Nov 30, 2023 91.12 91.99 89.85 90.61 15,874,181 +0.43(+0.48%)
Nov 29, 2023 89.12 90.26 88.80 90.18 12,384,535 +1.44(+1.62%)
Nov 28, 2023 87.36 88.99 87.21 88.74 9,914,433 +1.69(+1.94%)
Nov 27, 2023 88.74 89.15 87.00 87.05 11,705,175 -2.23(-2.50%)
Nov 24, 2023 88.80 89.75 88.80 89.28 8,673,916 -0.05(-0.06%)
Nov 23, 2023 88.46 89.33 88.41 89.33 1,007,587 +0.48(+0.54%)
Nov 22, 2023 88.83 89.30 87.53 88.85 6,413,535 -1.69(-1.87%)
Nov 21, 2023 91.19 91.66 90.42 90.54 4,810,827 -1.15(-1.25%)
Nov 20, 2023 91.94 92.56 91.48 91.69 4,565,583 +0.41(+0.45%)
Nov 17, 2023 88.80 91.55 88.80 91.28 6,799,427 +3.29(+3.74%)
Nov 16, 2023 88.64 88.79 86.44 87.99 5,720,048 -1.46(-1.63%)
Nov 15, 2023 90.37 91.47 89.38 89.45 7,903,679 -1.34(-1.48%)
Nov 14, 2023 90.33 91.24 89.95 90.79 6,305,707 +0.85(+0.95%)
Nov 13, 2023 89.21 90.12 89.04 89.94 2,200,861 +0.85(+0.95%)
Nov 10, 2023 88.78 89.27 87.67 89.09 3,273,654 +1.30(+1.48%)
Nov 09, 2023 87.08 88.93 86.99 87.79 3,645,839 +1.73(+2.01%)
Nov 08, 2023 87.00 87.43 85.14 86.06 7,794,652 -1.77(-2.02%)
Nov 07, 2023 89.82 89.98 87.60 87.83 7,393,463 -3.29(-3.61%)
Nov 06, 2023 92.22 92.93 90.66 91.12 2,934,310 -0.43(-0.47%)
Nov 03, 2023 92.59 93.44 91.52 91.55 4,551,517 -1.74(-1.87%)
Nov 02, 2023 90.24 93.44 88.93 93.29 5,191,824 +3.58(+3.99%)
Nov 01, 2023 88.50 89.98 87.73 89.71 4,129,513 +1.65(+1.87%)
Oct 31, 2023 88.63 88.85 87.69 88.06 1,977,628 -0.04(-0.05%)
Oct 30, 2023 87.99 89.08 87.48 88.10 2,148,162 +0.10(+0.11%)
Oct 27, 2023 88.78 89.47 86.90 88.00 2,253,885 -0.74(-0.83%)
Oct 26, 2023 87.78 88.85 87.15 88.74 3,185,720 +0.06(+0.07%)
Oct 25, 2023 87.65 88.76 87.54 88.68 2,554,212 +1.27(+1.45%)
Oct 24, 2023 89.34 89.40 87.06 87.41 3,744,721 -1.16(-1.31%)
Oct 23, 2023 89.15 89.93 88.33 88.57 3,964,455 -1.20(-1.34%)
Oct 20, 2023 90.72 91.33 89.69 89.77 3,040,135 -1.38(-1.51%)
Oct 19, 2023 91.16 91.65 90.37 91.15 3,381,776 -0.53(-0.58%)
Oct 18, 2023 92.02 92.40 91.03 91.68 3,881,062 +0.19(+0.21%)
Oct 17, 2023 91.62 91.98 90.93 91.49 3,456,556 -0.29(-0.32%)
Oct 16, 2023 91.32 92.00 90.13 91.78 3,604,381 +0.59(+0.65%)
Oct 13, 2023 90.66 91.54 90.22 91.19 7,786,616 +1.71(+1.91%)
Oct 12, 2023 89.50 89.71 88.89 89.48 8,482,099 +0.91(+1.03%)
Oct 11, 2023 88.20 88.73 87.07 88.57 8,988,739 +0.03(+0.03%)
Oct 10, 2023 88.18 88.94 87.17 88.54 11,405,551 +4.58(+5.45%)
Oct 06, 2023 83.96 0 +1.06(+1.28%)
Oct 05, 2023 81.81 83.73 81.70 82.90 8,189,519 +0.20(+0.24%)
Oct 04, 2023 85.23 85.71 82.68 82.70 6,677,007 -4.03(-4.65%)
Oct 03, 2023 85.76 86.88 85.24 86.73 6,794,893 +0.44(+0.51%)
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.