Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (TSX: CNQ )

106.52 +0.84 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 86.81 0 +0.37(+0.43%)
Dec 28, 2023 87.50 88.00 86.40 86.44 4,533,456 -1.44(-1.64%)
Dec 27, 2023 88.59 88.80 87.64 87.88 3,253,857 +1.40(+1.62%)
Dec 22, 2023 86.48 0 +0.35(+0.41%)
Dec 21, 2023 85.07 86.23 84.86 86.13 5,372,652 +0.84(+0.98%)
Dec 20, 2023 85.99 87.61 85.21 85.29 11,698,116 -0.47(-0.55%)
Dec 19, 2023 84.89 85.94 84.54 85.76 5,702,599 +0.94(+1.11%)
Dec 18, 2023 84.80 85.81 84.73 84.82 9,708,074 +1.37(+1.64%)
Dec 15, 2023 86.69 86.69 83.35 83.45 13,802,348 -3.23(-3.73%)
Dec 14, 2023 87.08 87.36 85.85 86.68 5,335,781 +0.97(+1.13%)
Dec 13, 2023 83.53 85.78 83.32 85.71 4,052,631 +2.18(+2.61%)
Dec 12, 2023 83.45 83.78 82.34 83.53 5,537,558 -1.25(-1.47%)
Dec 11, 2023 84.34 84.97 83.90 84.78 16,522,450 -0.02(-0.02%)
Dec 08, 2023 83.79 84.90 83.32 84.80 16,910,040 +1.53(+1.84%)
Dec 07, 2023 84.86 85.22 82.78 83.27 21,226,502 -1.82(-2.14%)
Dec 06, 2023 89.43 89.75 85.03 85.09 20,715,848 -5.13(-5.69%)
Dec 05, 2023 90.21 91.17 90.21 90.22 14,215,025 -0.10(-0.11%)
Dec 04, 2023 90.28 91.06 89.63 90.32 30,774,348 -1.31(-1.43%)
Dec 01, 2023 90.99 92.76 90.47 91.63 8,931,493 +1.02(+1.13%)
Nov 30, 2023 91.12 91.99 89.85 90.61 15,874,181 +0.43(+0.48%)
Nov 29, 2023 89.12 90.26 88.80 90.18 12,384,535 +1.44(+1.62%)
Nov 28, 2023 87.36 88.99 87.21 88.74 9,914,433 +1.69(+1.94%)
Nov 27, 2023 88.74 89.15 87.00 87.05 11,705,175 -2.23(-2.50%)
Nov 24, 2023 88.80 89.75 88.80 89.28 8,673,916 -0.05(-0.06%)
Nov 23, 2023 88.46 89.33 88.41 89.33 1,007,587 +0.48(+0.54%)
Nov 22, 2023 88.83 89.30 87.53 88.85 6,413,535 -1.69(-1.87%)
Nov 21, 2023 91.19 91.66 90.42 90.54 4,810,827 -1.15(-1.25%)
Nov 20, 2023 91.94 92.56 91.48 91.69 4,565,583 +0.41(+0.45%)
Nov 17, 2023 88.80 91.55 88.80 91.28 6,799,427 +3.29(+3.74%)
Nov 16, 2023 88.64 88.79 86.44 87.99 5,720,048 -1.46(-1.63%)
Nov 15, 2023 90.37 91.47 89.38 89.45 7,903,679 -1.34(-1.48%)
Nov 14, 2023 90.33 91.24 89.95 90.79 6,305,707 +0.85(+0.95%)
Nov 13, 2023 89.21 90.12 89.04 89.94 2,200,861 +0.85(+0.95%)
Nov 10, 2023 88.78 89.27 87.67 89.09 3,273,654 +1.30(+1.48%)
Nov 09, 2023 87.08 88.93 86.99 87.79 3,645,839 +1.73(+2.01%)
Nov 08, 2023 87.00 87.43 85.14 86.06 7,794,652 -1.77(-2.02%)
Nov 07, 2023 89.82 89.98 87.60 87.83 7,393,463 -3.29(-3.61%)
Nov 06, 2023 92.22 92.93 90.66 91.12 2,934,310 -0.43(-0.47%)
Nov 03, 2023 92.59 93.44 91.52 91.55 4,551,517 -1.74(-1.87%)
Nov 02, 2023 90.24 93.44 88.93 93.29 5,191,824 +3.58(+3.99%)
Nov 01, 2023 88.50 89.98 87.73 89.71 4,129,513 +1.65(+1.87%)
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%)
Aug 01, 2023 79.90 81.00 79.42 80.90 3,034,146 +0.71(+0.89%)
Jul 31, 2023 80.26 81.25 79.94 80.19 3,287,672 +0.22(+0.28%)
Jul 28, 2023 78.56 79.98 78.25 79.97 2,767,891 +1.63(+2.08%)
Jul 27, 2023 79.50 79.90 78.11 78.34 4,042,651 -0.81(-1.02%)
Jul 26, 2023 78.85 79.50 78.78 79.15 2,940,513 -0.36(-0.45%)
Jul 25, 2023 79.00 80.12 78.88 79.51 4,016,129 +0.88(+1.12%)
Jul 24, 2023 77.73 79.01 77.47 78.63 5,654,359 +1.59(+2.06%)
Jul 21, 2023 76.60 77.35 76.55 77.04 1,769,479 +0.78(+1.02%)
Jul 20, 2023 76.71 76.91 75.30 76.26 4,443,394 +0.17(+0.22%)
Jul 19, 2023 75.98 76.96 75.59 76.09 3,994,754 +0.25(+0.33%)
Jul 18, 2023 73.94 76.45 73.93 75.84 6,986,199 +2.16(+2.93%)
Jul 17, 2023 74.55 74.98 73.64 73.68 7,078,832 -1.19(-1.59%)
Jul 14, 2023 76.76 76.94 74.78 74.87 4,519,797 -1.99(-2.59%)
Jul 13, 2023 76.38 77.01 75.67 76.86 7,616,809 +0.68(+0.89%)
Jul 12, 2023 76.00 76.68 75.71 76.18 7,645,147 +0.76(+1.01%)
Jul 11, 2023 74.94 75.58 74.66 75.42 8,774,630 +1.03(+1.38%)
Jul 10, 2023 74.35 75.05 74.00 74.39 9,446,404 +0.22(+0.30%)
Jul 07, 2023 71.80 74.69 71.64 74.17 9,773,052 +1.95(+2.70%)
Jul 06, 2023 73.19 73.60 71.61 72.22 4,792,947 -1.57(-2.13%)
Jul 05, 2023 74.87 74.87 73.74 73.79 6,050,722 -0.69(-0.93%)
Jul 04, 2023 74.65 74.98 74.43 74.48 3,543,518 +0.00(+0.00%)
Jun 30, 2023 74.48 0 +0.75(+1.02%)
Jun 29, 2023 73.15 73.78 72.60 73.73 3,567,715 +0.87(+1.19%)
Jun 28, 2023 72.08 72.90 71.57 72.86 6,690,096 +1.00(+1.39%)
Jun 27, 2023 71.64 72.14 71.24 71.86 6,239,110 -0.05(-0.07%)
Jun 26, 2023 70.23 72.43 70.15 71.91 6,921,841 +1.56(+2.22%)
Jun 23, 2023 70.18 70.70 69.93 70.35 8,039,848 -0.68(-0.96%)
Jun 22, 2023 70.90 71.35 70.43 71.03 4,478,162 -0.95(-1.32%)
Jun 21, 2023 70.95 72.18 70.52 71.98 8,830,216 +1.42(+2.01%)
Jun 20, 2023 71.95 72.50 69.83 70.56 7,149,513 -1.98(-2.73%)
Jun 19, 2023 72.35 72.81 72.25 72.54 1,752,512 -0.02(-0.03%)
Jun 16, 2023 73.51 73.88 72.43 72.56 10,401,967 -0.96(-1.31%)
Jun 15, 2023 73.40 74.13 72.96 73.52 5,909,510 -2.91(-3.81%)
May 08, 2023 78.29 78.57 76.35 76.43 2,112,486 -0.66(-0.86%)
May 05, 2023 75.94 77.69 75.77 77.09 2,758,508 +2.91(+3.92%)
May 04, 2023 76.00 76.19 73.78 74.18 4,197,293 -2.26(-2.96%)
May 03, 2023 77.01 77.98 76.31 76.44 3,580,792 -1.53(-1.96%)
May 02, 2023 80.50 80.50 77.18 77.97 3,040,213 -3.63(-4.45%)
May 01, 2023 81.54 82.95 81.37 81.60 1,930,047 -0.96(-1.16%)
Apr 28, 2023 81.01 82.94 80.72 82.56 3,270,631 +1.67(+2.06%)
Apr 27, 2023 80.27 81.39 79.92 80.89 2,730,290 +0.62(+0.77%)
Apr 26, 2023 80.20 81.14 79.46 80.27 3,925,034 -0.29(-0.36%)
Apr 25, 2023 81.12 81.31 80.15 80.56 2,567,850 -1.25(-1.53%)
Apr 24, 2023 80.90 82.07 80.69 81.81 4,179,991 +0.82(+1.01%)
Apr 21, 2023 81.10 81.49 80.49 80.99 3,270,271 +0.45(+0.56%)
Apr 20, 2023 80.75 81.58 80.05 80.54 3,527,787 -1.36(-1.66%)
Apr 19, 2023 81.00 81.93 80.93 81.90 2,872,149 +0.06(+0.07%)
Apr 18, 2023 82.03 82.73 81.33 81.84 4,443,581 -0.39(-0.47%)
Apr 17, 2023 82.52 83.11 81.79 82.23 3,877,857 -0.62(-0.75%)
Apr 14, 2023 81.90 83.18 81.89 82.85 7,598,386 +0.93(+1.14%)
Apr 13, 2023 80.24 82.25 80.03 81.92 6,980,301 +1.65(+2.06%)
Apr 12, 2023 80.06 80.98 80.03 80.27 4,973,990 +0.36(+0.45%)
Apr 11, 2023 79.61 80.00 79.07 79.91 4,749,803 +0.65(+0.82%)
Apr 10, 2023 78.86 80.28 78.86 79.26 13,484,570 +0.33(+0.42%)
Apr 06, 2023 78.93 0 -0.41(-0.52%)
Apr 05, 2023 79.45 79.97 78.30 79.34 6,254,522 -0.10(-0.13%)
Apr 04, 2023 79.78 79.97 78.51 79.44 8,501,999 +0.04(+0.05%)
Apr 03, 2023 77.72 79.59 77.72 79.40 10,090,876 +4.61(+6.16%)
Mar 31, 2023 74.47 75.26 74.39 74.79 9,726,459 +0.49(+0.66%)
Mar 30, 2023 74.65 74.85 73.67 74.30 4,753,061 +0.31(+0.42%)
Mar 29, 2023 73.86 74.57 73.51 73.99 4,645,088 +0.86(+1.18%)
Mar 28, 2023 71.99 73.62 71.84 73.13 4,353,348 +1.19(+1.65%)
Mar 27, 2023 71.30 72.43 70.60 71.94 7,529,071 +1.34(+1.90%)
Mar 24, 2023 69.26 70.85 69.09 70.60 3,547,582 +0.01(+0.01%)
Mar 23, 2023 71.78 72.77 69.95 70.59 7,433,691 -0.68(-0.95%)
Mar 22, 2023 72.78 73.37 71.14 71.27 4,495,609 -1.26(-1.74%)
Mar 21, 2023 71.91 72.99 71.24 72.53 7,853,658 +2.11(+3.00%)
Mar 20, 2023 68.56 70.57 68.27 70.42 9,319,281 +1.77(+2.58%)
Mar 17, 2023 69.50 69.73 67.45 68.65 10,973,324 -1.10(-1.58%)
Mar 16, 2023 67.94 70.84 67.13 69.75 9,491,927 -0.02(-0.03%)
Mar 15, 2023 71.08 71.14 67.42 69.77 15,095,963 -3.46(-4.72%)
Mar 14, 2023 74.63 76.25 72.76 73.23 19,266,436 -1.51(-2.02%)
Mar 13, 2023 75.65 77.48 74.41 74.74 12,842,763 -3.25(-4.17%)
Mar 10, 2023 79.35 80.19 77.68 77.99 16,117,178 -1.34(-1.69%)
Mar 09, 2023 80.10 81.36 79.18 79.33 7,798,402 -0.31(-0.39%)
Mar 08, 2023 78.89 80.62 78.89 79.64 9,348,871 +0.25(+0.31%)
Mar 07, 2023 80.85 81.34 79.26 79.39 7,293,247 -1.79(-2.20%)
Mar 06, 2023 81.00 81.36 80.05 81.18 7,755,226 -0.68(-0.83%)
Mar 03, 2023 79.42 82.16 79.25 81.86 9,314,443 +1.70(+2.12%)
Mar 02, 2023 79.77 80.96 79.14 80.16 13,702,427 +1.41(+1.79%)
Mar 01, 2023 77.26 78.95 76.93 78.75 6,359,787 +1.64(+2.13%)
Feb 28, 2023 78.08 78.19 76.77 77.11 8,883,735 -0.40(-0.52%)
Feb 27, 2023 77.26 78.03 76.93 77.51 5,873,860 +0.52(+0.68%)
Feb 24, 2023 75.05 77.05 74.74 76.99 4,359,370 +1.45(+1.92%)
Feb 23, 2023 75.90 76.14 74.66 75.54 6,535,442 +1.06(+1.42%)
Feb 22, 2023 74.50 75.47 73.52 74.48 6,663,008 -0.23(-0.31%)
Feb 21, 2023 75.00 75.62 74.30 74.71 6,210,847 -0.34(-0.45%)
Feb 17, 2023 75.05 0 -3.63(-4.61%)
Feb 16, 2023 79.70 80.20 78.58 78.68 3,019,568 -0.90(-1.13%)
Feb 15, 2023 79.41 79.95 78.47 79.58 3,880,946 -0.77(-0.96%)
Feb 14, 2023 80.74 82.00 80.21 80.35 2,315,493 -1.11(-1.36%)
Feb 13, 2023 80.45 81.73 80.07 81.46 5,228,595 +0.53(+0.65%)
Feb 10, 2023 80.00 81.33 79.78 80.93 3,778,871 +1.61(+2.03%)
Feb 09, 2023 79.54 80.23 79.00 79.32 2,692,017 -0.42(-0.53%)
Feb 08, 2023 79.39 80.37 78.83 79.74 1,976,087 +0.41(+0.52%)
Feb 07, 2023 78.00 79.65 77.21 79.33 3,188,187 +1.64(+2.11%)
Feb 06, 2023 77.85 78.05 76.23 77.69 3,164,362 -0.04(-0.05%)
Feb 03, 2023 77.57 79.23 77.38 77.73 2,658,488 +0.70(+0.91%)
Feb 02, 2023 78.86 79.12 76.53 77.03 3,583,256 -1.67(-2.12%)
Feb 01, 2023 81.00 81.50 78.17 78.70 3,694,289 -2.97(-3.64%)
Jan 31, 2023 80.66 81.90 80.11 81.67 3,321,650 +0.79(+0.98%)
Jan 30, 2023 80.90 82.17 80.77 80.88 4,568,665 -1.87(-2.26%)
Jan 27, 2023 81.00 82.89 81.00 82.75 4,296,745 +1.67(+2.06%)
Jan 26, 2023 80.44 81.17 79.30 81.08 5,706,016 +1.31(+1.64%)
Jan 25, 2023 80.22 80.90 79.01 79.77 2,648,225 -1.15(-1.42%)
Jan 24, 2023 81.27 81.41 80.51 80.92 2,664,262 -0.76(-0.93%)
Jan 23, 2023 81.20 81.81 81.11 81.68 5,010,560 +0.95(+1.18%)
Jan 20, 2023 80.01 81.17 79.71 80.73 2,655,224 +0.66(+0.82%)
Jan 19, 2023 78.38 80.54 78.30 80.07 4,580,046 +1.44(+1.83%)
Jan 18, 2023 78.91 80.59 78.50 78.63 4,849,944 +0.38(+0.49%)
Jan 17, 2023 77.10 78.34 77.10 78.25 4,891,846 +1.45(+1.89%)
Jan 16, 2023 76.21 77.31 76.21 76.80 674,548 -0.02(-0.03%)
Jan 13, 2023 76.21 77.08 75.64 76.82 7,318,631 +0.73(+0.96%)
Jan 12, 2023 75.25 76.57 74.90 76.09 6,638,015 +1.33(+1.78%)
Jan 11, 2023 75.10 75.96 73.95 74.76 4,427,585 +0.39(+0.52%)
Jan 10, 2023 74.18 74.38 72.81 74.37 3,279,982 +0.49(+0.66%)
Jan 09, 2023 74.61 75.18 73.65 73.88 5,729,241 +0.59(+0.81%)
Jan 06, 2023 71.42 73.56 71.36 73.29 3,365,371 +2.67(+3.78%)
Jan 05, 2023 70.33 71.95 70.14 70.62 5,932,667 +0.15(+0.21%)
Jan 04, 2023 70.11 71.69 69.92 70.47 3,021,257 -0.82(-1.15%)
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.