Skip to main content

Canadian Natural Resources Limited (TSX: CNQ )

102.44 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 80.66 81.90 80.11 81.67 3,321,650 +0.79(+0.98%)
Jan 30, 2023 80.90 82.17 80.77 80.88 4,568,665 -1.87(-2.26%)
Jan 27, 2023 81.00 82.89 81.00 82.75 4,296,745 +1.67(+2.06%)
Jan 26, 2023 80.44 81.17 79.30 81.08 5,706,016 +1.31(+1.64%)
Jan 25, 2023 80.22 80.90 79.01 79.77 2,648,225 -1.15(-1.42%)
Jan 24, 2023 81.27 81.41 80.51 80.92 2,664,262 -0.76(-0.93%)
Jan 23, 2023 81.20 81.81 81.11 81.68 5,010,560 +0.95(+1.18%)
Jan 20, 2023 80.01 81.17 79.71 80.73 2,655,224 +0.66(+0.82%)
Jan 19, 2023 78.38 80.54 78.30 80.07 4,580,046 +1.44(+1.83%)
Jan 18, 2023 78.91 80.59 78.50 78.63 4,849,944 +0.38(+0.49%)
Jan 17, 2023 77.10 78.34 77.10 78.25 4,891,016 +1.45(+1.89%)
Jan 16, 2023 76.21 77.31 76.21 76.80 674,548 -0.02(-0.03%)
Jan 13, 2023 76.21 77.08 75.64 76.82 7,318,631 +0.73(+0.96%)
Jan 12, 2023 75.25 76.57 74.90 76.09 6,638,015 +1.33(+1.78%)
Jan 11, 2023 75.10 75.96 73.95 74.76 4,427,585 +0.39(+0.52%)
Jan 10, 2023 74.18 74.38 72.81 74.37 3,279,982 +0.49(+0.66%)
Jan 09, 2023 74.61 75.18 73.65 73.88 5,729,241 +0.59(+0.81%)
Jan 06, 2023 71.42 73.56 71.36 73.29 3,365,371 +2.67(+3.78%)
Jan 05, 2023 70.33 71.95 70.14 70.62 5,932,667 +0.15(+0.21%)
Jan 04, 2023 70.11 71.69 69.92 70.47 3,021,257 -0.82(-1.15%)
Jan 03, 2023 74.60 74.90 71.12 71.29 7,392,334 -3.90(-5.19%)
Dec 30, 2022 75.19 0 -0.23(-0.30%)
Dec 29, 2022 73.62 75.69 73.43 75.42 4,144,059 +1.38(+1.86%)
Dec 28, 2022 75.25 75.87 73.67 74.04 8,360,150 -1.83(-2.41%)
Dec 23, 2022 75.87 0 +3.24(+4.46%)
Dec 22, 2022 75.00 75.10 72.20 72.63 5,559,789 -2.26(-3.02%)
Dec 21, 2022 74.61 74.96 73.71 74.89 4,863,909 +1.55(+2.11%)
Dec 20, 2022 72.64 73.59 72.32 73.34 5,544,998 +0.75(+1.03%)
Dec 19, 2022 72.31 72.81 71.52 72.59 14,492,472 +0.79(+1.10%)
Dec 16, 2022 73.15 73.43 71.51 71.80 11,871,130 -2.50(-3.36%)
Dec 15, 2022 74.75 74.84 72.65 74.30 8,405,650 -1.58(-2.08%)
Dec 14, 2022 77.10 77.37 75.37 75.88 6,346,830 -0.66(-0.86%)
Dec 13, 2022 76.40 77.60 76.28 76.54 7,861,668 +1.45(+1.93%)
Dec 12, 2022 75.12 76.31 74.51 75.09 15,247,573 +0.44(+0.59%)
Dec 09, 2022 75.00 75.56 74.41 74.65 11,597,937 +0.08(+0.11%)
Dec 08, 2022 75.90 77.02 74.14 74.57 10,258,266 -0.46(-0.61%)
Dec 07, 2022 75.68 76.58 74.52 75.03 5,572,820 -0.56(-0.74%)
Dec 06, 2022 77.37 78.60 75.55 75.59 13,121,042 -2.12(-2.73%)
Dec 05, 2022 81.41 82.32 77.33 77.71 6,248,147 -2.98(-3.69%)
Dec 02, 2022 79.98 81.75 79.88 80.69 15,325,120 +0.35(+0.44%)
Dec 01, 2022 81.19 82.10 80.08 80.34 4,651,571 +0.03(+0.04%)
Nov 30, 2022 81.65 82.65 80.02 80.31 8,670,792 -0.40(-0.50%)
Nov 29, 2022 81.00 81.36 79.93 80.71 2,797,630 +0.98(+1.23%)
Nov 28, 2022 78.80 80.46 78.25 79.73 4,584,534 -0.79(-0.98%)
Nov 25, 2022 80.78 81.12 80.19 80.52 2,598,163 +0.22(+0.27%)
Nov 24, 2022 79.73 80.99 79.65 80.30 2,135,367 +0.25(+0.31%)
Nov 23, 2022 80.28 81.14 79.88 80.05 4,667,993 -1.17(-1.44%)
Nov 22, 2022 81.03 81.55 80.20 81.22 4,383,099 +1.37(+1.72%)
Nov 21, 2022 78.91 79.96 76.76 79.85 8,044,342 -0.10(-0.13%)
Nov 18, 2022 78.50 80.11 77.96 79.95 4,917,036 -0.07(-0.09%)
Nov 17, 2022 79.84 80.65 78.67 80.02 5,198,939 -0.88(-1.09%)
Nov 16, 2022 82.47 82.56 80.80 80.90 5,634,986 -1.90(-2.29%)
Nov 15, 2022 81.46 82.95 81.00 82.80 3,399,573 +1.74(+2.15%)
Nov 14, 2022 81.63 82.77 81.02 81.06 3,312,880 -1.08(-1.31%)
Nov 11, 2022 82.55 82.99 81.77 82.14 2,549,019 +0.93(+1.15%)
Nov 10, 2022 80.56 81.59 80.22 81.21 2,888,014 +1.50(+1.88%)
Nov 09, 2022 80.70 81.14 79.28 79.71 3,193,825 -1.91(-2.34%)
Nov 08, 2022 82.55 82.55 81.02 81.62 2,057,944 -0.86(-1.04%)
Nov 07, 2022 82.65 83.60 81.91 82.48 2,300,932 +0.03(+0.04%)
Nov 04, 2022 83.74 84.25 81.72 82.45 4,403,538 +0.01(+0.01%)
Nov 03, 2022 81.38 83.30 80.75 82.44 2,777,568 +0.35(+0.43%)
Nov 02, 2022 81.84 82.09 3,828,942 -0.14(-0.17%)
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.