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 (%)
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 8,483,054 +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 81.68 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%)
Oct 02, 2023 87.88 88.10 85.93 86.29 8,684,793 -1.55(-1.76%)
Sep 29, 2023 89.31 89.65 87.68 87.84 7,094,510 -1.42(-1.59%)
Sep 28, 2023 89.14 90.70 88.71 89.26 9,685,446 +0.16(+0.18%)
Sep 27, 2023 88.36 89.20 88.10 89.10 18,548,200 +1.99(+2.28%)
Sep 26, 2023 84.49 87.77 84.48 87.11 12,385,752 +2.01(+2.36%)
Sep 25, 2023 82.89 85.17 83.96 85.10 10,477,843 +1.97(+2.37%)
Sep 22, 2023 84.24 84.33 82.82 83.13 9,161,344 +0.00(+0.00%)
Sep 21, 2023 84.87 84.87 82.93 83.13 15,547,614 -1.47(-1.74%)
Sep 20, 2023 85.37 86.12 84.59 84.60 7,783,050 -1.34(-1.56%)
Sep 19, 2023 87.45 87.47 85.54 85.94 9,281,784 -1.26(-1.44%)
Sep 18, 2023 87.62 87.79 86.59 87.20 10,421,210 +0.06(+0.07%)
Sep 15, 2023 87.18 87.72 86.65 87.14 13,714,547 -0.28(-0.32%)
Sep 14, 2023 87.48 87.85 87.16 87.42 8,332,707 +0.27(+0.31%)
Sep 13, 2023 87.99 88.00 86.52 87.15 4,695,082 -0.62(-0.71%)
Sep 12, 2023 86.88 87.87 86.65 87.77 16,578,289 +1.71(+1.99%)
Sep 11, 2023 88.74 89.26 85.94 86.06 20,599,180 -2.53(-2.86%)
Sep 08, 2023 89.78 90.15 88.31 88.59 10,892,059 -0.79(-0.88%)
Sep 07, 2023 88.75 89.99 88.60 89.38 25,151,070 +0.17(+0.19%)
Sep 06, 2023 88.88 89.65 88.25 89.21 6,612,029 +0.09(+0.10%)
Sep 05, 2023 88.96 89.65 88.60 89.12 13,855,717 +0.79(+0.89%)
Sep 01, 2023 88.33 0 +0.91(+1.04%)
Aug 31, 2023 87.54 87.90 87.11 87.42 6,548,432 +0.44(+0.51%)
Aug 30, 2023 87.29 87.97 86.81 86.98 4,109,404 +0.17(+0.20%)
Aug 29, 2023 85.00 86.97 84.48 86.81 5,904,543 +1.95(+2.30%)
Aug 28, 2023 83.62 84.98 83.62 84.86 8,778,795 +2.05(+2.48%)
Aug 25, 2023 82.39 83.09 81.52 82.81 3,716,627 +1.26(+1.55%)
Aug 24, 2023 82.24 82.45 81.55 81.55 4,522,190 -1.03(-1.25%)
Aug 23, 2023 82.43 83.10 81.71 82.58 7,016,724 -0.53(-0.64%)
Aug 22, 2023 83.27 83.89 82.85 83.11 9,941,009 -0.08(-0.10%)
Aug 21, 2023 83.68 84.02 82.78 83.19 11,382,913 -0.21(-0.25%)
Aug 18, 2023 81.38 83.52 81.22 83.40 8,194,367 +1.53(+1.87%)
Aug 17, 2023 81.75 82.63 81.51 81.87 8,319,872 +1.01(+1.25%)
Aug 16, 2023 80.62 82.05 80.61 80.86 6,176,220 +0.12(+0.15%)
Aug 15, 2023 82.34 82.44 80.56 80.74 5,536,407 -2.43(-2.92%)
Aug 14, 2023 82.99 83.21 82.11 83.17 4,869,111 -0.05(-0.06%)
Aug 11, 2023 82.72 83.62 82.50 83.22 5,228,370 +0.58(+0.70%)
Aug 10, 2023 82.35 83.11 82.22 82.64 5,717,603 +0.33(+0.40%)
Aug 09, 2023 82.47 83.07 82.25 82.31 4,159,527 +0.54(+0.66%)
Aug 08, 2023 80.50 81.86 80.08 81.77 4,930,209 +0.26(+0.32%)
Aug 04, 2023 81.51 0 +1.51(+1.89%)
Aug 03, 2023 79.38 81.36 77.81 80.00 3,498,217 +0.92(+1.16%)
Aug 02, 2023 80.52 80.54 78.38 79.08 3,105,778 -1.82(-2.25%)
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.