Skip to main content

Canadian Natural Resources Limited (TSX: CNQ )

102.70 +0.26 (+0.25%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 47.45 47.45 47.45 0 +1.16(+2.51%)
Jun 28, 2018 46.17 46.40 45.29 46.29 2,921,070 +0.35(+0.76%)
Jun 27, 2018 45.71 46.15 45.55 45.94 4,101,390 +0.76(+1.68%)
Jun 26, 2018 43.96 45.49 43.85 45.18 3,434,123 +1.53(+3.51%)
Jun 25, 2018 44.17 44.37 43.61 43.65 4,693,504 -0.52(-1.18%)
Jun 22, 2018 43.13 44.53 43.13 44.17 3,954,563 +2.23(+5.32%)
Jun 21, 2018 42.38 42.38 41.84 41.94 2,639,358 -0.70(-1.64%)
Jun 20, 2018 42.39 42.82 41.82 42.64 2,937,162 +0.77(+1.84%)
Jun 19, 2018 41.70 42.62 41.48 41.87 2,875,284 -0.19(-0.45%)
Jun 18, 2018 41.14 42.54 41.03 42.06 2,983,648 +0.93(+2.26%)
Jun 15, 2018 41.99 40.78 41.13 7,382,529 -0.86(-2.05%)
Jun 14, 2018 42.78 42.92 41.95 41.99 2,928,520 -0.89(-2.08%)
Jun 13, 2018 42.90 43.32 42.69 42.88 2,579,098 -0.20(-0.46%)
Jun 12, 2018 43.38 43.65 42.82 43.08 2,261,667 -0.23(-0.53%)
Jun 11, 2018 43.65 43.92 43.25 43.31 2,494,783 -0.35(-0.80%)
Jun 08, 2018 44.09 44.26 43.47 43.66 2,049,816 -0.34(-0.77%)
Jun 07, 2018 43.80 44.87 43.66 44.00 2,186,027 +0.47(+1.08%)
Jun 06, 2018 43.24 43.53 2,236,054 -0.16(-0.37%)
Jun 05, 2018 43.80 44.24 43.61 43.69 2,383,857 -0.12(-0.27%)
Jun 04, 2018 44.79 44.94 43.13 43.81 2,873,725 -0.85(-1.90%)
Jun 01, 2018 44.82 45.38 44.58 44.66 2,006,191 -0.23(-0.51%)
May 31, 2018 45.03 45.41 44.27 44.89 3,567,992 -0.42(-0.93%)
May 30, 2018 44.91 45.36 44.77 45.31 2,645,557 +0.72(+1.61%)
May 29, 2018 44.56 44.99 44.16 44.59 2,400,362 +0.07(+0.16%)
May 28, 2018 43.98 45.03 43.56 44.52 1,897,147 -0.05(-0.11%)
May 25, 2018 45.07 45.33 44.24 44.57 3,869,492 -1.44(-3.13%)
May 24, 2018 46.70 46.99 45.78 46.01 3,273,827 -0.99(-2.11%)
May 23, 2018 46.74 47.64 46.59 47.00 2,538,840 -0.27(-0.57%)
May 22, 2018 48.20 48.73 47.23 47.27 2,875,122 -0.89(-1.85%)
May 18, 2018 48.16 48.16 48.16 0 +0.10(+0.21%)
May 17, 2018 47.57 48.34 47.26 48.06 4,028,837 +1.12(+2.39%)
May 16, 2018 46.64 47.05 46.62 46.94 2,788,109 +0.09(+0.19%)
May 15, 2018 47.12 47.56 46.79 46.85 2,552,507 -0.17(-0.36%)
May 14, 2018 46.34 47.09 46.23 47.02 4,224,495 +0.98(+2.13%)
May 11, 2018 46.33 46.50 45.72 46.04 3,172,527 -0.42(-0.90%)
May 10, 2018 46.00 46.60 45.63 46.46 9,101,838 +0.56(+1.22%)
May 09, 2018 45.23 46.22 45.06 45.90 4,213,723 +1.47(+3.31%)
May 08, 2018 43.80 44.55 43.60 44.43 6,216,781 -0.87(-1.92%)
May 07, 2018 46.19 46.50 45.19 45.30 3,457,274 -0.38(-0.83%)
May 04, 2018 45.48 46.06 45.32 45.68 2,145,180 +0.21(+0.46%)
May 03, 2018 46.01 46.27 44.50 45.47 3,568,132 -1.01(-2.17%)
May 02, 2018 46.03 46.65 46.02 46.48 1,884,374 +0.45(+0.98%)
May 01, 2018 45.91 46.48 45.84 46.03 1,476,766 -0.29(-0.63%)
Apr 30, 2018 45.93 46.51 45.83 46.32 2,662,029 +0.21(+0.46%)
Apr 27, 2018 46.22 46.95 45.78 46.11 1,324,125 -0.63(-1.35%)
Apr 26, 2018 46.51 46.99 46.47 46.74 2,548,694 +0.16(+0.34%)
Apr 25, 2018 45.53 46.58 45.50 46.58 2,958,757 +0.81(+1.77%)
Apr 24, 2018 45.89 46.48 45.41 45.77 2,845,350 -0.19(-0.41%)
Apr 23, 2018 44.69 46.00 44.66 45.96 2,443,140 +0.98(+2.18%)
Apr 20, 2018 45.46 45.50 44.55 44.98 2,708,799 -0.63(-1.38%)
Apr 19, 2018 45.14 46.06 45.14 45.61 4,242,242 +0.49(+1.09%)
Apr 18, 2018 44.11 45.51 44.11 45.12 3,309,677 +1.42(+3.25%)
Apr 17, 2018 43.51 43.98 43.19 43.70 1,599,736 +0.15(+0.34%)
Apr 16, 2018 43.94 44.13 43.44 43.55 1,603,521 -0.75(-1.69%)
Apr 13, 2018 43.69 44.54 43.55 44.30 2,835,512 +0.86(+1.98%)
Apr 12, 2018 43.40 43.51 43.04 43.44 1,861,354 +0.23(+0.53%)
Apr 11, 2018 42.36 43.39 42.27 43.21 3,598,285 +0.83(+1.96%)
Apr 10, 2018 42.22 42.77 41.79 42.38 2,781,821 +0.78(+1.88%)
Apr 09, 2018 42.33 42.63 41.56 41.60 2,362,432 -0.57(-1.35%)
Apr 06, 2018 42.91 43.27 41.94 42.17 3,958,820 -0.96(-2.23%)
Apr 05, 2018 41.45 43.41 41.38 43.13 4,885,923 +1.69(+4.08%)
Apr 04, 2018 40.80 41.48 40.35 41.44 2,758,948 +0.09(+0.22%)
Apr 03, 2018 39.75 41.37 39.52 41.35 2,876,495 +1.74(+4.39%)
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.