Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.015 6.032 5.015 5.914 54,525,748 +1.06(+21.74%)
Mar 30, 2020 4.033 4.919 3.906 4.858 28,098,294 +0.72(+17.28%)
Mar 27, 2020 4.268 4.347 3.983 4.142 10,725,722 -0.40(-8.84%)
Mar 26, 2020 4.408 4.971 4.369 4.543 23,270,378 +0.17(+3.79%)
Mar 25, 2020 4.216 4.683 3.945 4.378 20,542,246 +0.27(+6.70%)
Mar 24, 2020 3.880 4.395 3.871 4.103 22,430,300 +0.48(+13.12%)
Mar 23, 2020 3.601 3.762 3.483 3.627 19,965,280 -0.02(-0.60%)
Mar 20, 2020 3.684 4.059 3.535 3.649 30,885,370 +0.27(+8.01%)
Mar 19, 2020 3.426 3.492 3.164 3.378 21,986,832 +0.04(+1.09%)
Mar 18, 2020 3.466 3.560 2.875 3.342 20,840,012 -0.57(-14.57%)
Mar 17, 2020 4.524 4.524 3.856 3.911 18,528,290 -0.51(-11.53%)
Mar 16, 2020 5.295 5.295 4.331 4.421 13,906,871 -1.74(-28.23%)
Mar 13, 2020 5.968 6.165 5.404 6.161 16,441,911 +0.77(+14.22%)
Mar 12, 2020 5.964 5.972 5.214 5.394 20,317,028 -1.07(-16.51%)
Mar 11, 2020 6.718 6.743 6.212 6.461 21,942,954 -0.42(-6.04%)
Mar 10, 2020 7.669 7.669 6.315 6.876 15,475,809 +0.14(+2.03%)
Mar 09, 2020 7.073 7.667 5.531 6.739 23,222,924 -2.94(-30.40%)
Mar 06, 2020 10.09 10.23 9.524 9.682 11,536,881 -0.71(-6.80%)
Mar 05, 2020 10.47 10.64 10.31 10.39 12,945,794 -0.21(-2.02%)
Mar 04, 2020 10.83 10.83 10.53 10.60 7,408,500 -0.01(-0.08%)
Mar 03, 2020 10.98 11.10 10.59 10.61 9,870,968 -0.37(-3.39%)
Mar 02, 2020 11.27 11.27 10.75 10.98 10,443,951 -0.07(-0.62%)
Feb 28, 2020 10.49 11.05 10.48 11.05 14,700,852 +0.17(+1.53%)
Feb 27, 2020 11.13 11.34 10.88 10.89 13,501,344 -0.63(-5.43%)
Feb 26, 2020 11.90 12.00 11.50 11.51 8,005,436 -0.31(-2.64%)
Feb 25, 2020 12.30 12.36 11.72 11.82 5,912,844 -0.42(-3.43%)
Feb 24, 2020 12.41 12.45 12.19 12.24 5,413,590 -0.65(-5.02%)
Feb 21, 2020 12.94 13.00 12.83 12.89 3,592,058 -0.15(-1.12%)
Feb 20, 2020 13.08 13.14 12.98 13.04 4,189,109 -0.04(-0.30%)
Feb 19, 2020 12.71 13.10 12.68 13.08 5,434,308 +0.43(+3.39%)
Feb 18, 2020 12.42 12.67 12.39 12.65 5,123,672 +0.10(+0.79%)
Feb 14, 2020 12.67 12.70 12.51 12.55 5,856,205 -0.03(-0.27%)
Feb 13, 2020 12.68 12.69 12.54 12.58 3,008,125 -0.18(-1.41%)
Feb 12, 2020 12.82 12.91 12.57 12.76 4,955,901 +0.20(+1.60%)
Feb 11, 2020 12.70 12.78 12.52 12.56 5,694,510 +0.06(+0.51%)
Feb 10, 2020 12.35 12.51 12.32 12.50 5,021,160 +0.09(+0.69%)
Feb 07, 2020 12.37 12.54 12.28 12.41 5,191,433 -0.08(-0.62%)
Feb 06, 2020 12.48 12.55 12.29 12.49 4,574,032 -0.03(-0.27%)
Feb 05, 2020 12.52 12.72 12.48 12.52 7,869,940 +0.28(+2.31%)
Feb 04, 2020 12.30 12.53 12.23 12.24 8,151,273 +0.21(+1.74%)
Feb 03, 2020 12.06 12.16 11.95 12.03 6,047,371 -0.02(-0.18%)
Jan 31, 2020 12.38 12.45 11.93 12.05 11,892,842 -0.55(-4.35%)
Jan 30, 2020 12.38 12.64 12.36 12.60 7,726,715 +0.06(+0.44%)
Jan 29, 2020 12.65 12.73 12.54 12.54 5,885,529 -0.05(-0.41%)
Jan 28, 2020 12.57 12.71 12.55 12.60 5,469,171 +0.07(+0.58%)
Jan 27, 2020 12.62 12.75 12.51 12.52 6,616,863 -0.45(-3.44%)
Jan 24, 2020 13.19 13.20 12.79 12.97 6,973,340 -0.25(-1.91%)
Jan 23, 2020 13.03 13.24 12.82 13.22 7,015,640 -0.01(-0.10%)
Jan 22, 2020 13.28 13.33 13.18 13.23 6,698,764 -0.11(-0.83%)
Jan 21, 2020 13.41 13.50 13.30 13.35 4,564,763 -0.24(-1.77%)
Jan 17, 2020 13.65 13.69 13.52 13.59 4,616,526 -0.03(-0.22%)
Jan 16, 2020 13.71 13.82 13.61 13.62 3,277,967 -0.03(-0.22%)
Jan 15, 2020 13.69 13.74 13.59 13.65 4,549,808 -0.17(-1.24%)
Jan 14, 2020 13.60 13.85 13.51 13.82 10,458,804 +0.23(+1.70%)
Jan 13, 2020 13.62 13.63 13.39 13.59 4,548,567 -0.02(-0.16%)
Jan 10, 2020 13.74 13.81 13.56 13.61 7,088,181 -0.15(-1.12%)
Jan 09, 2020 13.42 13.77 13.30 13.76 9,338,132 +0.27(+2.00%)
Jan 08, 2020 13.75 13.79 13.39 13.49 6,930,310 -0.31(-2.27%)
Jan 07, 2020 13.81 13.85 13.62 13.80 10,288,862 -0.07(-0.49%)
Jan 06, 2020 13.81 13.94 13.76 13.87 5,654,722 +0.16(+1.16%)
Jan 03, 2020 13.87 14.05 13.64 13.71 5,276,163 +0.11(+0.82%)
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.