Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 53.56 54.00 53.24 53.81 1,050,114 +0.57(+1.08%)
Jun 29, 2023 52.89 53.27 52.43 53.24 1,193,967 +0.63(+1.20%)
Jun 28, 2023 52.04 52.61 51.58 52.61 2,706,173 +0.45(+0.86%)
Jun 27, 2023 51.92 52.36 51.74 52.16 1,219,461 -0.13(-0.26%)
Jun 26, 2023 51.23 52.71 51.02 52.29 2,137,746 +1.31(+2.57%)
Jun 23, 2023 50.87 51.28 50.64 50.98 1,553,524 -0.69(-1.33%)
Jun 22, 2023 51.47 51.86 51.16 51.67 1,166,468 -0.61(-1.17%)
Jun 21, 2023 51.31 52.44 51.06 52.28 2,394,014 +1.27(+2.49%)
Jun 20, 2023 52.13 52.16 50.37 51.01 3,496,321 -1.61(-3.05%)
Jun 16, 2023 53.27 53.49 52.53 52.62 1,616,390 -0.56(-1.06%)
Jun 15, 2023 52.64 53.60 52.57 53.18 5,347,454 +0.99(+1.91%)
Jun 14, 2023 53.67 53.76 51.79 52.18 4,253,299 -0.60(-1.14%)
Jun 13, 2023 52.70 53.59 52.59 52.79 2,557,483 +1.01(+1.94%)
Jun 12, 2023 52.27 52.70 51.52 51.78 2,076,190 -1.27(-2.39%)
Jun 09, 2023 52.91 53.41 52.49 53.05 1,323,915 +0.19(+0.36%)
Jun 08, 2023 53.36 53.36 51.63 52.86 1,738,851 -0.04(-0.07%)
Jun 07, 2023 52.97 53.38 52.66 52.90 2,194,692 +0.35(+0.66%)
Jun 06, 2023 51.37 52.62 51.28 52.55 1,700,337 +0.43(+0.83%)
Jun 05, 2023 53.13 53.88 52.02 52.12 2,877,467 -0.64(-1.21%)
Jun 02, 2023 52.54 53.02 52.19 52.76 2,501,141 +1.12(+2.17%)
Jun 01, 2023 50.80 52.00 50.59 51.64 2,563,725 +0.94(+1.86%)
May 31, 2023 50.68 50.99 50.42 50.70 1,487,519 -0.86(-1.66%)
May 30, 2023 51.74 51.81 51.09 51.55 1,118,190 -0.85(-1.62%)
May 26, 2023 52.36 52.62 52.03 52.40 3,312,106 +0.51(+0.98%)
May 25, 2023 52.89 52.90 51.53 51.89 5,206,447 -1.68(-3.14%)
May 24, 2023 54.96 54.96 53.21 53.58 2,840,470 -1.08(-1.98%)
May 23, 2023 54.51 55.04 53.95 54.66 2,446,667 +0.50(+0.92%)
May 22, 2023 53.63 54.41 53.13 54.16 1,632,964 +0.49(+0.91%)
May 19, 2023 53.35 53.79 52.91 53.67 2,072,817 +0.90(+1.71%)
May 18, 2023 52.30 52.87 51.71 52.77 1,272,447 +0.05(+0.09%)
May 17, 2023 52.49 52.82 51.66 52.72 1,701,057 +0.84(+1.61%)
May 16, 2023 53.15 53.49 51.80 51.88 971,620 -1.36(-2.56%)
May 15, 2023 52.61 53.36 52.29 53.25 1,144,593 +1.03(+1.98%)
May 12, 2023 52.91 53.22 51.78 52.21 1,826,869 -0.21(-0.39%)
May 11, 2023 52.46 52.74 51.88 52.42 1,544,287 -0.83(-1.55%)
May 10, 2023 53.84 53.99 52.61 53.25 1,373,205 -0.41(-0.77%)
May 09, 2023 53.16 54.01 53.14 53.66 1,460,648 -0.11(-0.21%)
May 08, 2023 55.18 55.49 53.71 53.77 1,650,293 -0.44(-0.82%)
May 05, 2023 52.94 54.65 52.92 54.22 1,548,837 +2.65(+5.15%)
May 04, 2023 52.64 52.82 51.10 51.56 3,121,588 -1.28(-2.42%)
May 03, 2023 53.11 53.80 52.70 52.84 2,498,608 -1.03(-1.90%)
May 02, 2023 55.81 55.91 53.30 53.87 2,073,656 -2.82(-4.98%)
May 01, 2023 56.55 57.65 56.55 56.69 2,523,731 -0.68(-1.18%)
Apr 28, 2023 55.90 57.63 55.69 57.37 1,624,874 +1.35(+2.40%)
Apr 27, 2023 55.22 56.32 55.16 56.02 1,644,916 +0.67(+1.21%)
Apr 26, 2023 55.49 56.08 54.78 55.36 3,232,032 -0.24(-0.44%)
Apr 25, 2023 56.32 56.32 55.30 55.60 2,476,746 -1.25(-2.20%)
Apr 24, 2023 56.28 57.02 56.28 56.85 2,553,971 +0.54(+0.95%)
Apr 21, 2023 56.35 56.64 55.91 56.32 3,368,993 +0.09(+0.17%)
Apr 20, 2023 56.47 57.06 55.95 56.22 3,185,514 -1.04(-1.82%)
Apr 19, 2023 56.65 57.29 56.65 57.27 1,912,635 -0.22(-0.38%)
Apr 18, 2023 57.63 58.14 57.18 57.48 1,751,794 -0.30(-0.52%)
Apr 17, 2023 58.22 58.37 57.41 57.78 2,898,358 -0.56(-0.97%)
Apr 14, 2023 57.91 58.67 57.61 58.35 1,732,704 +0.55(+0.94%)
Apr 13, 2023 56.48 58.02 56.28 57.80 2,283,043 +1.63(+2.90%)
Apr 12, 2023 55.94 56.74 55.94 56.17 1,235,134 +0.37(+0.66%)
Apr 11, 2023 55.70 55.90 55.17 55.81 1,161,631 +0.58(+1.06%)
Apr 10, 2023 55.05 55.78 54.80 55.22 1,126,463 +0.15(+0.27%)
Apr 06, 2023 55.20 55.56 54.92 55.07 1,688,789 -0.39(-0.70%)
Apr 05, 2023 55.99 55.99 54.70 55.46 1,267,971 -0.14(-0.25%)
Apr 04, 2023 55.99 56.01 54.88 55.60 2,282,009 -0.08(-0.14%)
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.