Skip to main content

Canadian Natural Resources Limited (TSX: CNQ )

103.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.55 23.55 23.55 0 -0.28(-1.17%)
Jun 29, 2020 23.39 24.14 23.24 23.83 9,455,092 +0.45(+1.92%)
Jun 26, 2020 23.44 23.55 22.88 23.38 5,593,756 -0.23(-0.97%)
Jun 25, 2020 23.20 24.18 23.17 23.61 6,723,812 +0.19(+0.81%)
Jun 24, 2020 23.95 24.12 23.24 23.42 6,738,226 -0.72(-2.98%)
Jun 23, 2020 23.88 24.35 23.63 24.14 8,311,314 +0.65(+2.77%)
Jun 22, 2020 23.40 23.62 22.90 23.49 13,980,800 +0.16(+0.69%)
Jun 19, 2020 23.92 24.06 23.25 23.33 16,129,270 -0.11(-0.47%)
Jun 18, 2020 23.22 23.83 23.05 23.44 5,009,668 +0.05(+0.21%)
Jun 17, 2020 24.28 24.34 23.28 23.39 14,289,512 -0.88(-3.63%)
Jun 16, 2020 25.00 25.33 24.07 24.27 12,162,057 +0.38(+1.59%)
Jun 15, 2020 23.30 24.41 23.08 23.89 14,087,495 -0.45(-1.85%)
Jun 12, 2020 25.08 25.19 23.83 24.34 15,992,609 +0.09(+0.37%)
Jun 11, 2020 25.37 26.02 24.21 24.25 11,195,349 -2.90(-10.68%)
Jun 10, 2020 28.25 28.30 27.12 27.15 36,099,036 -1.29(-4.54%)
Jun 09, 2020 28.60 29.05 28.10 28.44 7,312,264 -0.81(-2.77%)
Jun 08, 2020 30.08 30.10 28.65 29.25 16,357,094 +0.39(+1.35%)
Jun 05, 2020 28.80 29.37 28.75 28.86 9,045,564 +1.45(+5.29%)
Jun 04, 2020 27.04 27.85 26.71 27.41 13,412,425 +0.22(+0.81%)
Jun 03, 2020 27.79 27.86 26.71 27.19 21,684,266 +0.14(+0.52%)
Jun 02, 2020 26.01 27.10 25.93 27.05 6,382,277 +1.34(+5.21%)
Jun 01, 2020 24.88 25.84 24.55 25.71 21,601,632 +0.56(+2.23%)
May 29, 2020 25.06 25.43 24.62 25.15 6,479,381 -0.06(-0.24%)
May 28, 2020 25.33 25.44 24.63 25.21 7,189,287 -0.21(-0.83%)
May 27, 2020 25.42 25.57 24.56 25.42 6,430,006 +0.20(+0.79%)
May 26, 2020 26.00 26.12 25.10 25.22 7,576,638 +0.12(+0.48%)
May 25, 2020 25.36 25.69 25.06 25.10 994,075 -0.25(-0.99%)
May 22, 2020 25.44 25.61 24.89 25.35 6,665,628 -0.32(-1.25%)
May 21, 2020 26.13 26.32 25.16 25.67 7,089,439 -0.15(-0.58%)
May 20, 2020 25.78 26.42 25.50 25.82 6,293,315 +0.76(+3.03%)
May 19, 2020 26.11 27.04 25.00 25.06 10,590,303 +1.07(+4.46%)
May 15, 2020 23.99 23.99 23.99 0 +0.85(+3.67%)
May 14, 2020 22.40 23.36 21.72 23.14 7,676,237 +0.46(+2.03%)
May 13, 2020 23.62 23.70 22.52 22.68 9,017,368 -1.00(-4.22%)
May 12, 2020 23.35 24.43 23.25 23.68 8,933,613 +0.77(+3.36%)
May 11, 2020 22.53 23.37 22.45 22.91 5,354,088 +0.07(+0.31%)
May 08, 2020 21.98 22.85 21.77 22.84 4,280,956 +1.24(+5.74%)
May 07, 2020 22.55 22.60 21.40 21.60 5,255,402 -0.10(-0.46%)
May 06, 2020 22.15 22.31 21.22 21.70 5,666,566 -0.52(-2.34%)
May 05, 2020 23.85 23.96 22.12 22.22 5,031,698 -0.17(-0.76%)
May 04, 2020 21.35 22.54 21.28 22.39 5,058,880 +0.54(+2.47%)
May 01, 2020 22.75 22.95 21.33 21.85 5,673,391 -1.46(-6.26%)
Apr 30, 2020 24.50 24.62 22.88 23.31 7,339,293 -0.85(-3.52%)
Apr 29, 2020 22.00 24.33 21.75 24.16 8,147,410 +3.38(+16.27%)
Apr 28, 2020 19.80 20.94 19.70 20.78 4,252,115 +1.10(+5.59%)
Apr 27, 2020 19.35 19.90 18.77 19.68 4,477,760 -0.07(-0.35%)
Apr 24, 2020 19.82 19.99 19.13 19.75 4,527,582 +0.36(+1.86%)
Apr 23, 2020 19.31 20.19 19.27 19.39 7,515,829 +0.52(+2.76%)
Apr 22, 2020 18.31 18.98 18.31 18.87 5,804,685 +1.27(+7.22%)
Apr 21, 2020 17.25 17.99 17.00 17.60 6,600,628 -0.49(-2.71%)
Apr 20, 2020 17.04 18.97 17.04 18.09 6,115,803 -0.65(-3.47%)
Apr 17, 2020 17.07 18.84 16.78 18.74 9,799,616 +1.93(+11.48%)
Apr 16, 2020 17.30 17.56 16.75 16.81 3,899,319 -0.42(-2.44%)
Apr 15, 2020 17.50 17.50 16.55 17.23 7,001,812 -1.01(-5.54%)
Apr 14, 2020 18.25 18.70 18.13 18.24 7,613,879 -0.40(-2.15%)
Apr 13, 2020 19.13 19.32 18.32 18.64 8,922,950 -0.14(-0.75%)
Apr 09, 2020 18.78 18.78 18.78 0 -0.37(-1.93%)
Apr 08, 2020 18.83 19.16 18.35 19.15 9,973,322 +0.48(+2.57%)
Apr 07, 2020 19.73 20.00 18.55 18.67 7,346,762 -0.39(-2.05%)
Apr 06, 2020 19.12 19.44 18.40 19.06 12,537,829 +0.28(+1.49%)
Apr 03, 2020 21.00 21.20 18.20 18.78 11,112,713 -1.05(-5.30%)
Apr 02, 2020 20.37 22.80 18.72 19.83 25,136,024 +1.35(+7.31%)
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.