Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.60 27.64 27.08 27.14 4,390,108 -0.28(-1.02%)
Feb 27, 2023 27.38 27.62 27.20 27.42 3,126,768 +0.24(+0.87%)
Feb 24, 2023 26.46 27.19 26.27 27.18 3,106,961 +0.39(+1.47%)
Feb 23, 2023 26.91 27.02 26.42 26.79 3,193,023 +0.40(+1.53%)
Feb 22, 2023 26.54 26.79 26.06 26.39 4,523,940 -0.12(-0.45%)
Feb 21, 2023 26.66 26.84 26.42 26.51 3,207,591 -0.25(-0.92%)
Feb 17, 2023 27.55 27.67 26.71 26.75 6,051,733 -1.33(-4.74%)
Feb 16, 2023 28.51 28.65 28.04 28.08 3,579,705 -0.46(-1.62%)
Feb 15, 2023 28.46 28.67 28.08 28.54 3,206,773 -0.38(-1.31%)
Feb 14, 2023 29.10 29.58 28.84 28.92 3,242,659 -0.41(-1.41%)
Feb 13, 2023 28.98 29.46 28.78 29.34 2,709,181 +0.23(+0.78%)
Feb 10, 2023 28.78 29.26 28.67 29.11 3,368,079 +0.81(+2.87%)
Feb 09, 2023 28.56 28.76 28.19 28.30 2,442,692 -0.19(-0.67%)
Feb 08, 2023 28.48 28.78 28.17 28.49 3,842,212 +0.06(+0.22%)
Feb 07, 2023 27.86 28.53 27.55 28.43 3,625,846 +0.69(+2.48%)
Feb 06, 2023 27.71 27.89 27.18 27.74 2,467,932 -0.07(-0.24%)
Feb 03, 2023 27.77 28.48 27.71 27.81 3,444,900 +0.02(+0.07%)
Feb 02, 2023 28.51 28.56 27.59 27.79 4,611,688 -0.64(-2.26%)
Feb 01, 2023 29.22 29.40 28.12 28.43 6,049,818 -1.08(-3.65%)
Jan 31, 2023 28.97 29.54 28.69 29.51 3,184,927 +0.48(+1.67%)
Jan 30, 2023 29.15 29.58 28.99 29.02 4,860,439 -0.82(-2.74%)
Jan 27, 2023 29.20 29.92 29.17 29.84 5,640,121 +0.61(+2.10%)
Jan 26, 2023 29.02 29.25 28.53 29.22 3,477,559 +0.60(+2.10%)
Jan 25, 2023 28.87 28.95 28.28 28.62 2,991,410 -0.46(-1.57%)
Jan 24, 2023 29.13 29.34 28.86 29.08 2,822,597 -0.25(-0.87%)
Jan 23, 2023 29.12 29.36 29.06 29.34 3,250,465 +0.35(+1.21%)
Jan 20, 2023 28.54 29.08 28.36 28.98 3,785,109 +0.43(+1.50%)
Jan 19, 2023 27.93 28.75 27.84 28.56 4,577,720 +0.58(+2.06%)
Jan 18, 2023 28.38 28.89 27.93 27.98 6,660,896 -0.09(-0.31%)
Jan 17, 2023 27.66 28.11 27.65 28.07 6,395,390 +0.53(+1.94%)
Jan 13, 2023 27.27 27.65 27.06 27.53 3,126,918 +0.19(+0.68%)
Jan 12, 2023 27.04 27.55 26.81 27.35 3,780,585 +0.61(+2.30%)
Jan 11, 2023 26.90 27.20 26.45 26.73 3,755,274 +0.13(+0.49%)
Jan 10, 2023 26.59 26.66 26.01 26.60 3,077,521 +0.10(+0.38%)
Jan 09, 2023 26.67 26.99 26.44 26.50 5,080,453 +0.31(+1.19%)
Jan 06, 2023 25.39 26.26 25.28 26.19 4,362,961 +1.22(+4.87%)
Jan 05, 2023 24.96 25.50 24.86 24.97 6,243,431 -0.13(-0.54%)
Jan 04, 2023 24.84 25.52 24.80 25.11 6,492,304 +0.06(+0.23%)
Jan 03, 2023 26.38 26.41 24.99 25.05 6,677,701 -1.62(-6.07%)
Dec 30, 2022 26.59 26.89 26.51 26.67 2,801,441 -0.12(-0.43%)
Dec 29, 2022 26.02 26.84 26.02 26.78 3,982,385 +0.65(+2.50%)
Dec 28, 2022 26.86 26.98 26.03 26.13 3,149,953 -1.06(-3.89%)
Dec 27, 2022 27.04 27.39 26.79 27.19 3,344,178 +0.37(+1.40%)
Dec 23, 2022 25.90 26.81 25.90 26.81 3,036,087 +1.20(+4.67%)
Dec 22, 2022 26.41 26.43 25.34 25.62 3,462,505 -0.81(-3.05%)
Dec 21, 2022 26.34 26.45 25.99 26.42 2,901,045 +0.55(+2.13%)
Dec 20, 2022 25.58 25.96 25.44 25.87 2,860,384 +0.34(+1.32%)
Dec 19, 2022 25.50 25.61 25.12 25.54 5,370,401 +0.35(+1.39%)
Dec 16, 2022 25.60 25.77 25.08 25.19 42,355,036 -0.95(-3.62%)
Dec 15, 2022 26.32 26.41 25.57 26.13 13,067,135 -0.60(-2.26%)
Dec 14, 2022 27.18 27.25 26.53 26.73 10,083,431 -0.21(-0.80%)
Dec 13, 2022 26.93 27.39 26.86 26.95 4,017,058 +0.63(+2.40%)
Dec 12, 2022 26.30 26.69 26.05 26.32 3,760,747 +0.25(+0.97%)
Dec 09, 2022 26.28 26.48 26.06 26.07 3,935,105 -0.14(-0.53%)
Dec 08, 2022 26.73 27.09 26.07 26.20 3,718,314 -0.05(-0.18%)
Dec 07, 2022 26.48 26.81 26.08 26.25 3,641,235 -0.21(-0.81%)
Dec 06, 2022 27.10 27.55 26.43 26.47 4,549,995 -0.82(-2.99%)
Dec 05, 2022 28.97 29.26 27.16 27.28 5,404,326 -1.35(-4.72%)
Dec 02, 2022 28.32 29.01 28.32 28.64 3,365,867 +0.09(+0.32%)
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.