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 29, 2018 23.48 23.43 8,782,064 +0.77(+3.41%)
Jun 28, 2018 22.44 22.72 22.12 22.66 8,090,574 +0.36(+1.60%)
Jun 27, 2018 22.39 22.53 22.27 22.30 11,984,778 +0.25(+1.12%)
Jun 26, 2018 21.48 22.21 21.44 22.05 7,955,034 +0.72(+3.38%)
Jun 25, 2018 21.58 21.66 21.30 21.33 7,131,327 -0.27(-1.26%)
Jun 22, 2018 21.04 21.72 21.04 21.61 7,941,253 +1.12(+5.45%)
Jun 21, 2018 20.63 20.68 20.42 20.49 7,009,159 -0.31(-1.50%)
Jun 20, 2018 20.72 20.89 20.41 20.80 4,848,846 +0.31(+1.52%)
Jun 19, 2018 20.40 20.87 20.31 20.49 4,130,629 -0.21(-1.00%)
Jun 18, 2018 20.27 20.91 20.21 20.70 7,971,662 +0.42(+2.05%)
Jun 15, 2018 20.83 20.08 20.28 5,649,008 -0.55(-2.65%)
Jun 14, 2018 21.38 21.46 20.82 20.83 6,383,251 -0.39(-1.82%)
Jun 13, 2018 21.25 21.47 21.14 21.22 4,619,950 -0.05(-0.21%)
Jun 12, 2018 21.41 21.59 21.15 21.26 6,059,035 -0.15(-0.69%)
Jun 11, 2018 21.65 21.71 21.41 21.41 5,083,260 -0.28(-1.30%)
Jun 08, 2018 21.80 21.91 21.55 21.70 4,762,065 -0.10(-0.44%)
Jun 07, 2018 21.77 22.26 21.69 21.79 4,394,556 +0.21(+0.95%)
Jun 06, 2018 21.51 21.59 3,678,941 -0.06(-0.30%)
Jun 05, 2018 21.69 21.88 21.56 21.65 4,316,621 -0.12(-0.56%)
Jun 04, 2018 22.29 22.35 21.45 21.77 6,412,032 -0.39(-1.74%)
Jun 01, 2018 22.29 22.53 22.10 22.16 4,787,693 -0.06(-0.29%)
May 31, 2018 22.40 22.51 21.93 22.22 5,782,712 -0.41(-1.79%)
May 30, 2018 22.26 22.65 22.19 22.63 6,028,467 +0.59(+2.68%)
May 29, 2018 21.93 22.23 21.86 22.04 5,388,452 -0.05(-0.23%)
May 25, 2018 22.09 22.09 22.09 0 -0.90(-3.92%)
May 24, 2018 23.23 23.44 22.83 22.99 4,297,488 -0.53(-2.24%)
May 23, 2018 23.46 23.79 23.28 23.52 4,395,487 -0.19(-0.81%)
May 22, 2018 24.22 24.56 23.70 23.71 5,260,833 -0.31(-1.29%)
May 21, 2018 24.30 24.39 23.89 24.02 3,256,900 -0.03(-0.11%)
May 18, 2018 23.95 24.14 23.91 24.04 5,597,617 -0.07(-0.29%)
May 17, 2018 23.90 24.26 23.75 24.11 8,542,916 +0.51(+2.18%)
May 16, 2018 23.37 23.64 23.37 23.60 4,682,470 +0.19(+0.80%)
May 15, 2018 23.58 23.66 23.38 23.41 5,314,609 -0.19(-0.82%)
May 14, 2018 23.34 23.68 23.30 23.61 9,578,621 +0.46(+2.00%)
May 11, 2018 23.34 23.40 23.00 23.14 5,648,338 -0.15(-0.66%)
May 10, 2018 23.12 23.48 22.93 23.30 11,493,468 +0.37(+1.63%)
May 09, 2018 22.55 23.14 22.47 22.92 13,704,258 +0.89(+4.03%)
May 08, 2018 21.70 22.11 21.57 22.04 28,062,638 -0.54(-2.39%)
May 07, 2018 23.05 23.26 22.55 22.58 4,566,777 -0.28(-1.21%)
May 04, 2018 22.65 23.05 22.58 22.85 2,387,491 +0.09(+0.40%)
May 03, 2018 23.01 23.17 22.21 22.76 3,868,643 -0.43(-1.86%)
May 02, 2018 23.03 23.41 22.99 23.19 2,193,131 +0.17(+0.73%)
May 01, 2018 23.01 23.23 22.84 23.03 1,759,282 -0.17(-0.75%)
Apr 30, 2018 22.95 23.32 22.95 23.20 3,366,368 +0.21(+0.92%)
Apr 27, 2018 23.10 23.45 22.89 22.99 2,809,288 -0.36(-1.54%)
Apr 26, 2018 23.39 23.50 23.25 23.35 3,207,891 +0.04(+0.17%)
Apr 25, 2018 22.85 23.32 22.72 23.31 2,819,504 +0.36(+1.57%)
Apr 24, 2018 22.98 23.30 22.76 22.95 3,228,816 -0.06(-0.25%)
Apr 23, 2018 22.57 23.03 22.39 23.01 2,671,953 +0.33(+1.47%)
Apr 20, 2018 22.90 23.00 22.49 22.67 3,763,499 -0.49(-2.11%)
Apr 19, 2018 23.04 23.50 23.04 23.16 4,080,880 +0.17(+0.76%)
Apr 18, 2018 22.58 23.15 22.54 22.99 3,082,943 +0.59(+2.61%)
Apr 17, 2018 22.33 22.52 22.12 22.40 2,531,135 +0.14(+0.61%)
Apr 16, 2018 22.51 22.56 22.22 22.27 2,700,795 -0.32(-1.42%)
Apr 13, 2018 22.32 22.72 22.26 22.59 5,580,935 +0.39(+1.77%)
Apr 12, 2018 22.11 22.23 21.94 22.20 4,313,032 +0.10(+0.47%)
Apr 11, 2018 21.65 22.19 21.56 22.09 3,693,800 +0.47(+2.17%)
Apr 10, 2018 21.45 21.83 21.26 21.62 5,015,504 +0.57(+2.72%)
Apr 09, 2018 21.43 21.45 20.98 21.05 3,549,548 -0.18(-0.85%)
Apr 06, 2018 21.58 21.84 21.10 21.23 4,373,889 -0.50(-2.31%)
Apr 05, 2018 20.91 21.86 20.80 21.73 5,531,255 +0.87(+4.16%)
Apr 04, 2018 20.37 20.89 20.23 20.87 5,421,617 +0.10(+0.46%)
Apr 03, 2018 19.93 20.77 19.78 20.77 6,095,038 +1.04(+5.28%)
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.