Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 76.33 77.55 75.85 76.77 4,287,740 +0.22(+0.29%)
Apr 19, 2024 76.75 77.55 76.50 76.55 3,775,920 -0.28(-0.36%)
Apr 18, 2024 77.33 77.70 76.06 76.83 2,083,261 -0.39(-0.51%)
Apr 17, 2024 77.34 78.73 76.67 77.22 4,187,114 -0.17(-0.22%)
Apr 16, 2024 76.94 78.29 76.68 77.39 5,780,282 -0.15(-0.19%)
Apr 15, 2024 79.45 79.58 77.11 77.54 5,992,262 -1.69(-2.13%)
Apr 12, 2024 81.61 82.01 78.65 79.23 6,189,050 -2.39(-2.93%)
Apr 11, 2024 82.58 82.58 79.80 81.62 12,731,808 -0.70(-0.85%)
Apr 10, 2024 81.38 82.51 81.03 82.32 3,715,117 +0.53(+0.65%)
Apr 09, 2024 81.13 81.92 80.41 81.79 4,080,977 +0.97(+1.20%)
Apr 08, 2024 81.18 81.25 79.68 80.82 4,724,738 -0.36(-0.44%)
Apr 05, 2024 79.93 81.20 78.83 81.18 4,199,406 +1.08(+1.35%)
Apr 04, 2024 79.78 80.10 79.12 80.10 4,370,533 +0.72(+0.91%)
Apr 03, 2024 78.27 79.72 78.25 79.38 1,819,509 +1.20(+1.53%)
Apr 02, 2024 77.71 78.42 76.84 78.18 2,216,209 +1.08(+1.40%)
Apr 01, 2024 76.96 77.40 75.89 77.10 4,607,280 +0.78(+1.02%)
Mar 28, 2024 76.11 76.36 75.55 76.32 2,002,585 +0.85(+1.13%)
Mar 27, 2024 74.75 75.84 74.49 75.47 3,661,764 +0.37(+0.49%)
Mar 26, 2024 75.97 75.99 75.08 75.10 2,485,045 -0.70(-0.92%)
Mar 25, 2024 74.25 75.88 74.25 75.80 2,220,867 +1.70(+2.29%)
Mar 22, 2024 74.31 74.37 73.52 74.10 1,821,724 -0.17(-0.23%)
Mar 21, 2024 73.90 74.52 73.62 74.27 1,811,527 +0.48(+0.65%)
Mar 20, 2024 72.83 73.85 72.79 73.79 1,097,778 +0.32(+0.44%)
Mar 19, 2024 73.10 74.01 73.10 73.47 1,291,705 +0.06(+0.08%)
Mar 18, 2024 72.56 73.53 72.39 73.41 2,151,873 +0.81(+1.12%)
Mar 15, 2024 73.40 73.75 72.38 72.60 2,108,240 -1.03(-1.40%)
Mar 14, 2024 73.49 73.79 73.14 73.63 5,330,504 +0.76(+1.04%)
Mar 13, 2024 71.51 73.15 71.51 72.87 4,564,240 +1.83(+2.58%)
Mar 12, 2024 71.18 71.29 70.62 71.04 1,626,075 -0.08(-0.11%)
Mar 11, 2024 70.41 71.13 69.83 71.12 3,449,457 +0.44(+0.63%)
Mar 08, 2024 71.14 71.78 70.02 70.67 2,803,800 -0.42(-0.60%)
Mar 07, 2024 71.00 72.15 70.79 71.10 2,795,141 +0.24(+0.33%)
Mar 06, 2024 71.45 71.58 70.32 70.86 2,602,145 +0.56(+0.80%)
Mar 05, 2024 69.90 71.36 69.34 70.30 3,053,137 +0.77(+1.11%)
Mar 04, 2024 70.77 71.10 69.49 69.53 2,579,333 -1.52(-2.14%)
Mar 01, 2024 69.15 71.79 68.88 71.05 5,991,986 +2.35(+3.42%)
Feb 29, 2024 66.34 68.90 66.21 68.70 4,414,429 +3.41(+5.22%)
Feb 28, 2024 64.99 65.49 64.86 65.29 3,041,050 +0.12(+0.18%)
Feb 27, 2024 65.30 65.86 64.92 65.17 3,748,928 +0.23(+0.35%)
Feb 26, 2024 64.16 65.14 63.96 64.94 2,701,705 +0.55(+0.86%)
Feb 23, 2024 64.54 64.96 64.11 64.39 2,733,411 -0.94(-1.43%)
Feb 22, 2024 63.94 65.54 63.78 65.33 3,424,039 +1.19(+1.86%)
Feb 21, 2024 62.33 64.29 62.31 64.14 2,997,871 +1.84(+2.96%)
Feb 20, 2024 62.15 63.13 61.89 62.29 2,418,892 +0.07(+0.11%)
Feb 16, 2024 61.76 62.47 61.57 62.22 1,896,590 +0.20(+0.32%)
Feb 15, 2024 59.25 62.10 59.25 62.03 3,490,150 +2.82(+4.76%)
Feb 14, 2024 59.05 59.48 58.68 59.21 3,128,322 +0.65(+1.11%)
Feb 13, 2024 59.89 60.15 58.07 58.56 2,940,810 -1.62(-2.69%)
Feb 12, 2024 60.14 60.36 59.73 60.17 2,127,322 +0.22(+0.36%)
Feb 09, 2024 59.83 60.13 59.49 59.96 2,243,681 +0.24(+0.40%)
Feb 08, 2024 59.55 60.03 59.15 59.72 4,114,299 +0.26(+0.43%)
Feb 07, 2024 60.03 60.25 59.03 59.46 2,914,318 -0.64(-1.07%)
Feb 06, 2024 59.61 60.26 59.04 60.10 2,944,598 +0.99(+1.67%)
Feb 05, 2024 59.71 60.01 58.48 59.12 6,030,854 -0.67(-1.12%)
Feb 02, 2024 61.91 62.27 59.40 59.79 7,323,951 -2.43(-3.91%)
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.