Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.11 13.11 13.11 0 +0.40(+3.15%)
Mar 28, 2018 12.76 12.82 12.59 12.71 5,608,577 -0.06(-0.49%)
Mar 27, 2018 12.50 12.96 12.41 12.77 8,845,800 +0.34(+2.75%)
Mar 26, 2018 12.56 12.56 12.26 12.43 8,554,061 -0.05(-0.43%)
Mar 23, 2018 12.72 12.81 12.48 12.49 8,257,005 -0.12(-0.96%)
Mar 22, 2018 12.97 12.97 12.60 12.61 4,660,144 -0.50(-3.78%)
Mar 21, 2018 12.61 13.17 12.61 13.10 9,735,024 +0.59(+4.69%)
Mar 20, 2018 12.50 12.56 12.44 12.51 5,723,265 +0.10(+0.81%)
Mar 19, 2018 12.61 12.65 12.39 12.41 3,308,179 -0.23(-1.84%)
Mar 16, 2018 12.44 12.70 12.38 12.65 6,293,522 +0.20(+1.57%)
Mar 15, 2018 12.52 12.56 12.35 12.45 5,209,368 +0.04(+0.32%)
Mar 14, 2018 12.51 12.54 12.35 12.41 3,095,006 -0.02(-0.13%)
Mar 13, 2018 12.53 12.57 12.39 12.43 4,938,327 -0.06(-0.50%)
Mar 12, 2018 12.61 12.64 12.49 12.49 4,952,405 -0.10(-0.82%)
Mar 09, 2018 12.63 12.63 12.49 12.59 4,391,439 +0.09(+0.73%)
Mar 08, 2018 12.65 12.68 12.43 12.50 5,113,114 -0.14(-1.12%)
Mar 07, 2018 12.48 12.64 5,074,283 -0.18(-1.42%)
Mar 06, 2018 12.97 12.98 12.80 12.83 3,574,234 -0.05(-0.35%)
Mar 05, 2018 12.74 12.94 12.70 12.87 5,531,090 +0.06(+0.45%)
Mar 02, 2018 12.83 12.86 12.55 12.81 9,631,170 -0.07(-0.51%)
Mar 01, 2018 13.18 13.28 12.86 12.88 7,955,289 -0.17(-1.30%)
Feb 28, 2018 13.53 13.61 13.05 13.05 7,062,706 -0.40(-2.99%)
Feb 27, 2018 13.41 13.57 13.37 13.45 5,240,965 -0.03(-0.22%)
Feb 26, 2018 13.37 13.50 13.29 13.48 4,816,384 +0.15(+1.09%)
Feb 23, 2018 13.16 13.36 13.08 13.34 4,543,532 +0.26(+2.00%)
Feb 22, 2018 13.08 3,650,197 +0.18(+1.38%)
Feb 21, 2018 12.96 13.10 12.90 12.90 3,976,199 -0.06(-0.48%)
Feb 20, 2018 13.09 13.10 12.93 12.96 3,417,747 -0.12(-0.89%)
Feb 16, 2018 13.08 13.08 13.08 0 +0.12(+0.93%)
Feb 15, 2018 13.15 13.15 12.86 12.96 5,941,882 -0.20(-1.55%)
Feb 14, 2018 12.57 13.28 12.49 13.16 8,228,859 +0.44(+3.49%)
Feb 13, 2018 12.53 12.77 12.50 12.71 9,019,199 +0.09(+0.72%)
Feb 12, 2018 12.64 12.78 12.52 12.62 7,437,512 +0.13(+1.06%)
Feb 09, 2018 12.43 12.55 12.11 12.49 10,834,530 +0.15(+1.18%)
Feb 08, 2018 12.74 12.83 12.35 12.35 10,265,972 -0.38(-3.00%)
Feb 07, 2018 13.15 13.15 12.72 12.73 13,288,435 -0.52(-3.92%)
Feb 06, 2018 13.01 13.44 12.89 13.25 7,939,349 -0.10(-0.72%)
Feb 05, 2018 13.85 13.93 13.31 13.34 5,800,839 -0.63(-4.54%)
Feb 02, 2018 14.12 14.22 13.93 13.98 6,400,328 -0.39(-2.74%)
Feb 01, 2018 14.18 14.38 14.07 14.37 4,683,277 +0.20(+1.43%)
Jan 31, 2018 14.36 14.46 14.11 14.17 6,408,073 -0.16(-1.10%)
Jan 30, 2018 14.55 14.57 14.31 14.32 8,103,958 -0.38(-2.57%)
Jan 29, 2018 14.84 14.91 14.66 14.70 4,885,866 -0.24(-1.64%)
Jan 26, 2018 14.92 15.02 14.87 14.95 3,417,062 +0.03(+0.22%)
Jan 25, 2018 15.10 15.20 14.84 14.91 6,127,126 -0.10(-0.69%)
Jan 24, 2018 15.05 15.18 14.89 15.02 6,768,088 +0.05(+0.36%)
Jan 23, 2018 15.02 15.10 14.88 14.96 6,779,398 +0.00(+0.00%)
Jan 22, 2018 15.02 15.03 14.84 14.96 6,233,667 -0.03(-0.22%)
Jan 19, 2018 15.10 14.88 15.00 4,435,101 -0.05(-0.33%)
Jan 18, 2018 15.32 15.32 14.99 15.05 4,921,686 -0.29(-1.87%)
Jan 17, 2018 15.34 15.50 15.08 15.33 5,860,332 +0.06(+0.38%)
Jan 16, 2018 15.48 15.61 15.27 15.27 4,624,576 -0.13(-0.86%)
Jan 12, 2018 15.41 15.41 15.41 0 +0.17(+1.12%)
Jan 11, 2018 15.17 15.46 15.16 15.24 4,700,350 +0.09(+0.57%)
Jan 10, 2018 15.30 15.46 15.10 15.15 5,366,466 -0.18(-1.16%)
Jan 09, 2018 15.21 15.50 15.13 15.33 6,246,716 +0.12(+0.79%)
Jan 08, 2018 15.18 15.30 15.10 15.21 6,090,641 +0.05(+0.36%)
Jan 05, 2018 15.38 15.41 15.08 15.15 3,536,515 -0.30(-1.93%)
Jan 04, 2018 15.47 15.50 15.26 15.45 4,538,549 +0.04(+0.27%)
Jan 03, 2018 15.22 15.48 15.20 15.41 5,440,705 +0.25(+1.67%)
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.