Canadian Natural Resources Limited (NY: CNQ )

33.80 +0.95 (+2.88%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 32.68 33.09 32.34 32.66 6,667,473 +0.23(+0.71%)
Nov 29, 2023 32.09 32.46 31.90 32.43 6,422,602 +0.47(+1.48%)
Nov 28, 2023 31.42 32.07 31.37 31.95 5,623,450 +0.70(+2.24%)
Nov 27, 2023 31.82 31.95 31.23 31.25 4,916,062 -0.68(-2.13%)
Nov 24, 2023 31.83 32.27 31.83 31.93 2,039,029 +0.20(+0.63%)
Nov 22, 2023 31.44 31.86 31.11 31.73 8,249,134 -0.58(-1.79%)
Nov 21, 2023 32.47 32.72 32.27 32.31 4,343,356 -0.36(-1.11%)
Nov 20, 2023 32.68 32.96 32.56 32.67 5,369,139 +0.12(+0.38%)
Nov 17, 2023 31.66 32.63 31.66 32.55 7,975,724 +1.30(+4.15%)
Nov 16, 2023 31.53 31.61 30.71 31.25 7,070,501 -0.70(-2.19%)
Nov 15, 2023 32.34 32.73 31.91 31.95 6,013,064 -0.47(-1.45%)
Nov 14, 2023 32.15 32.51 32.01 32.42 8,502,899 +0.56(+1.75%)
Nov 13, 2023 31.52 31.96 31.48 31.86 6,712,037 +0.29(+0.93%)
Nov 10, 2023 31.38 31.58 30.97 31.57 5,249,172 +0.50(+1.62%)
Nov 09, 2023 30.88 31.59 30.84 31.07 7,064,372 +0.57(+1.86%)
Nov 08, 2023 30.90 30.99 30.14 30.50 8,711,494 -0.68(-2.18%)
Nov 07, 2023 32.00 32.00 31.14 31.18 10,183,798 -1.33(-4.09%)
Nov 06, 2023 32.91 33.25 32.38 32.51 6,472,807 -0.22(-0.67%)
Nov 03, 2023 33.13 33.39 32.73 32.73 15,002,349 -0.47(-1.43%)
Nov 02, 2023 31.82 33.27 31.53 33.20 9,667,750 +1.57(+4.98%)
Nov 01, 2023 31.17 31.74 30.88 31.63 9,970,352 +0.57(+1.84%)
Oct 31, 2023 31.18 31.33 30.90 31.06 3,845,419 -0.12(-0.38%)
Oct 30, 2023 31.05 31.51 30.90 31.18 4,192,465 +0.16(+0.50%)
Oct 27, 2023 31.45 31.64 30.66 31.02 3,925,842 -0.34(-1.09%)
Oct 26, 2023 31.12 31.43 30.83 31.36 4,111,578 -0.06(-0.20%)
Oct 25, 2023 31.12 31.45 31.03 31.43 4,526,678 +0.29(+0.94%)
Oct 24, 2023 31.78 31.89 30.97 31.13 6,410,501 -0.49(-1.55%)
Oct 23, 2023 31.78 32.14 31.53 31.62 5,636,763 -0.37(-1.16%)
Oct 20, 2023 32.50 32.64 31.98 31.99 4,200,034 -0.51(-1.56%)
Oct 19, 2023 32.51 32.73 32.17 32.50 5,509,407 -0.20(-0.61%)
Oct 18, 2023 33.02 33.10 32.47 32.70 5,230,202 -0.10(-0.30%)
Oct 17, 2023 32.85 32.97 32.61 32.80 6,689,043 -0.17(-0.50%)
Oct 16, 2023 32.75 33.05 32.34 32.97 6,338,882 +0.33(+1.00%)
Oct 13, 2023 32.56 32.77 32.26 32.64 7,300,303 +0.68(+2.13%)
Oct 12, 2023 32.22 32.22 31.73 31.96 5,742,472 +0.08(+0.26%)
Oct 11, 2023 31.60 31.93 31.28 31.87 5,294,223 -0.01(-0.05%)
Oct 10, 2023 31.79 32.01 31.38 31.89 9,201,183 +0.10(+0.31%)
Oct 09, 2023 31.28 32.24 31.23 31.79 7,366,109 +1.76(+5.88%)
Oct 06, 2023 29.61 30.28 29.19 30.03 6,126,773 +0.46(+1.57%)
Oct 05, 2023 29.06 29.82 28.93 29.56 6,652,038 +0.14(+0.47%)
Oct 04, 2023 30.43 30.51 29.41 29.43 7,042,220 -1.50(-4.85%)
Oct 03, 2023 30.74 30.98 30.40 30.93 3,949,279 +0.07(+0.24%)
Oct 02, 2023 31.63 31.63 30.73 30.85 10,285,580 -0.76(-2.41%)
Sep 29, 2023 32.47 32.58 31.56 31.62 7,711,699 -0.71(-2.21%)
Sep 28, 2023 32.31 32.87 32.11 32.33 6,740,125 +0.05(+0.17%)
Sep 27, 2023 32.00 32.30 31.86 32.28 4,576,635 +0.77(+2.44%)
Sep 26, 2023 30.72 31.77 30.58 31.51 6,696,630 +0.59(+1.90%)
Sep 25, 2023 30.02 30.94 30.47 30.92 5,324,883 +0.78(+2.60%)
Sep 22, 2023 30.61 30.65 30.02 30.14 5,640,694 +0.00(+0.00%)
Sep 21, 2023 30.67 30.76 30.07 30.14 6,675,134 -0.58(-1.88%)
Sep 20, 2023 31.07 31.39 30.70 30.72 6,240,883 -0.52(-1.66%)
Sep 19, 2023 31.95 31.95 31.10 31.23 3,914,267 -0.36(-1.13%)
Sep 18, 2023 31.78 31.83 31.41 31.59 4,135,752 +0.17(+0.53%)
Sep 15, 2023 31.55 31.72 31.33 31.43 3,926,126 -0.19(-0.60%)
Sep 14, 2023 31.62 31.83 31.47 31.62 9,791,037 +0.34(+1.10%)
Sep 13, 2023 31.47 31.59 31.01 31.27 9,461,167 -0.21(-0.66%)
Sep 12, 2023 31.06 31.52 31.01 31.48 5,441,852 +0.67(+2.16%)
Sep 11, 2023 31.81 31.98 30.76 30.82 3,751,347 -0.77(-2.45%)
Sep 08, 2023 31.97 32.19 31.47 31.59 10,534,291 -0.18(-0.55%)
Sep 07, 2023 31.74 32.05 31.61 31.76 7,253,131 -0.04(-0.12%)
Sep 06, 2023 31.66 32.00 31.41 31.80 5,955,690 +0.03(+0.11%)
Sep 05, 2023 31.80 32.02 31.64 31.77 5,208,258 +0.19(+0.62%)
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.