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 (%)
Jun 30, 2023 74.48 0 +0.75(+1.02%)
Jun 29, 2023 73.15 73.78 72.60 73.73 3,567,715 +0.87(+1.19%)
Jun 28, 2023 72.08 72.90 71.57 72.86 6,690,096 +1.00(+1.39%)
Jun 27, 2023 71.64 72.14 71.24 71.86 6,239,110 -0.05(-0.07%)
Jun 26, 2023 70.23 72.43 70.15 71.91 6,921,841 +1.56(+2.22%)
Jun 23, 2023 70.18 70.70 69.93 70.35 8,039,848 -0.68(-0.96%)
Jun 22, 2023 70.90 71.35 70.43 71.03 4,478,162 -0.95(-1.32%)
Jun 21, 2023 70.95 72.18 70.52 71.98 8,830,216 +1.42(+2.01%)
Jun 20, 2023 71.95 72.50 69.83 70.56 7,149,513 -1.98(-2.73%)
Jun 19, 2023 72.35 72.81 72.25 72.54 1,752,512 -0.02(-0.03%)
Jun 16, 2023 73.51 73.88 72.43 72.56 10,401,967 -0.96(-1.31%)
Jun 15, 2023 73.40 74.13 72.96 73.52 5,909,510 -0.41(-0.55%)
Jun 14, 2023 75.71 75.93 73.46 73.93 11,204,675 -0.75(-1.00%)
Jun 13, 2023 74.63 75.69 74.49 74.68 12,965,778 +1.21(+1.65%)
Jun 12, 2023 74.52 74.80 73.25 73.47 14,897,237 -1.80(-2.39%)
Jun 09, 2023 75.24 75.78 74.38 75.27 14,674,440 +0.30(+0.40%)
Jun 08, 2023 75.85 75.85 73.40 74.97 12,267,157 -0.22(-0.29%)
Jun 07, 2023 75.26 75.72 75.00 75.19 7,173,039 +0.30(+0.40%)
Jun 06, 2023 73.52 74.99 73.30 74.89 5,578,411 +0.42(+0.56%)
Jun 05, 2023 76.69 76.90 74.31 74.47 8,070,041 -0.80(-1.06%)
Jun 02, 2023 74.90 75.64 74.52 75.27 7,242,285 +1.45(+1.96%)
Jun 01, 2023 73.13 74.31 72.81 73.82 3,237,245 +0.69(+0.94%)
May 31, 2023 73.34 73.69 72.83 73.13 7,403,062 -1.33(-1.79%)
May 30, 2023 74.54 74.84 73.92 74.46 5,873,701 -1.69(-2.22%)
May 29, 2023 75.54 76.34 75.54 76.15 590,463 +0.33(+0.44%)
May 26, 2023 75.80 76.13 75.35 75.82 6,145,267 +0.65(+0.86%)
May 25, 2023 76.46 76.57 74.70 75.17 4,195,723 -2.30(-2.97%)
May 24, 2023 78.67 78.91 76.84 77.47 4,040,227 -0.98(-1.25%)
May 23, 2023 78.00 78.91 77.48 78.45 6,509,801 +1.39(+1.80%)
May 19, 2023 77.06 0 +1.37(+1.81%)
May 18, 2023 75.16 75.84 74.18 75.69 3,056,983 +0.35(+0.46%)
May 17, 2023 75.06 75.48 74.10 75.34 3,118,934 +0.99(+1.33%)
May 16, 2023 75.80 76.23 74.21 74.35 5,358,253 -1.85(-2.43%)
May 15, 2023 75.48 76.33 75.08 76.20 5,960,708 +1.01(+1.34%)
May 12, 2023 75.47 76.31 74.62 75.19 2,175,430 +0.00(+0.00%)
May 11, 2023 75.00 75.50 74.41 75.19 3,294,486 -0.49(-0.65%)
May 10, 2023 76.38 76.69 74.92 75.68 2,565,701 -0.65(-0.85%)
May 09, 2023 75.72 76.89 75.63 76.33 1,666,632 -0.10(-0.13%)
May 08, 2023 78.29 78.57 76.35 76.43 2,112,486 -0.66(-0.86%)
May 05, 2023 75.94 77.69 75.77 77.09 2,758,508 +2.91(+3.92%)
May 04, 2023 76.00 76.19 73.78 74.18 4,197,293 -2.26(-2.96%)
May 03, 2023 77.01 77.98 76.31 76.44 3,580,792 -1.53(-1.96%)
May 02, 2023 80.50 80.50 77.18 77.97 3,040,213 -3.63(-4.45%)
May 01, 2023 81.54 82.95 81.37 81.60 1,930,047 -0.96(-1.16%)
Apr 28, 2023 81.01 82.94 80.72 82.56 3,270,631 +1.67(+2.06%)
Apr 27, 2023 80.27 81.39 79.92 80.89 2,730,290 +0.62(+0.77%)
Apr 26, 2023 80.20 81.14 79.46 80.27 3,925,034 -0.29(-0.36%)
Apr 25, 2023 81.12 81.31 80.15 80.56 2,567,850 -1.25(-1.53%)
Apr 24, 2023 80.90 82.07 80.69 81.81 4,179,991 +0.82(+1.01%)
Apr 21, 2023 81.10 81.49 80.49 80.99 3,270,271 +0.45(+0.56%)
Apr 20, 2023 80.75 81.58 80.05 80.54 3,527,787 -1.36(-1.66%)
Apr 19, 2023 81.00 81.93 80.93 81.90 2,872,149 +0.06(+0.07%)
Apr 18, 2023 82.03 82.73 81.33 81.84 4,443,581 -0.39(-0.47%)
Apr 17, 2023 82.52 83.11 81.79 82.23 3,877,857 -0.62(-0.75%)
Apr 14, 2023 81.90 83.18 81.89 82.85 7,598,386 +0.93(+1.14%)
Apr 13, 2023 80.24 82.25 80.03 81.92 6,980,301 +1.65(+2.06%)
Apr 12, 2023 80.06 80.98 80.03 80.27 4,973,990 +0.36(+0.45%)
Apr 11, 2023 79.61 80.00 79.07 79.91 4,749,803 +0.65(+0.82%)
Apr 10, 2023 78.86 80.28 78.86 79.26 13,484,570 +0.33(+0.42%)
Apr 06, 2023 78.93 0 -0.41(-0.52%)
Apr 05, 2023 79.45 79.97 78.30 79.34 6,254,522 -0.10(-0.13%)
Apr 04, 2023 79.78 79.97 78.51 79.44 8,501,999 +0.04(+0.05%)
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.