Canadian Natural Resources Limited (NY: CNQ )

35.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 35.19 35.59 34.81 35.38 3,775,645 +0.20(+0.57%)
Jul 19, 2024 35.56 35.99 35.17 35.18 4,494,643 -0.46(-1.29%)
Jul 18, 2024 35.50 36.10 35.39 35.64 6,014,941 -0.03(-0.08%)
Jul 17, 2024 36.00 36.31 35.22 35.67 6,631,336 -0.29(-0.81%)
Jul 16, 2024 36.35 36.39 35.78 35.96 5,187,295 -0.73(-1.99%)
Jul 15, 2024 36.15 36.81 35.95 36.69 9,269,216 +1.16(+3.26%)
Jul 12, 2024 36.85 36.94 35.53 35.53 6,015,936 -1.02(-2.79%)
Jul 11, 2024 36.19 36.85 35.86 36.55 8,397,564 +0.52(+1.44%)
Jul 10, 2024 35.54 36.07 35.44 36.03 2,385,494 +0.60(+1.69%)
Jul 09, 2024 35.70 36.10 35.42 35.43 5,045,197 -0.56(-1.56%)
Jul 08, 2024 35.82 36.20 35.78 35.99 1,961,433 -0.04(-0.11%)
Jul 05, 2024 36.59 36.75 35.92 36.03 2,774,280 -0.32(-0.88%)
Jul 03, 2024 36.07 36.87 36.07 36.35 2,013,032 +0.34(+0.94%)
Jul 02, 2024 36.23 36.29 35.74 36.01 2,759,546 +0.11(+0.31%)
Jul 01, 2024 35.98 36.47 35.80 35.90 2,670,326 +0.30(+0.84%)
Jun 28, 2024 35.97 36.10 35.40 35.60 2,887,379 -0.06(-0.17%)
Jun 27, 2024 35.64 35.90 35.50 35.66 2,834,612 +0.38(+1.08%)
Jun 26, 2024 35.44 35.48 34.99 35.28 2,295,411 -0.16(-0.45%)
Jun 25, 2024 35.67 35.67 35.30 35.44 5,713,243 -0.25(-0.70%)
Jun 24, 2024 34.80 35.94 34.56 35.69 3,585,555 +1.21(+3.51%)
Jun 21, 2024 35.20 35.20 34.45 34.48 3,867,513 -0.50(-1.43%)
Jun 20, 2024 34.65 35.37 34.46 34.98 4,219,684 +0.54(+1.57%)
Jun 18, 2024 33.91 35.11 33.81 34.44 7,181,961 +0.75(+2.23%)
Jun 17, 2024 33.51 33.76 33.04 33.69 5,468,020 +0.10(+0.30%)
Jun 14, 2024 33.72 33.76 33.11 33.59 7,680,246 -0.13(-0.38%)
Jun 13, 2024 34.71 34.93 33.58 33.72 9,357,270 -1.26(-3.59%)
Jun 12, 2024 35.96 36.16 34.87 34.97 7,748,214 -0.18(-0.51%)
Jun 11, 2024 34.95 35.35 34.34 35.15 5,983,748 +0.09(+0.27%)
Jun 10, 2024 35.07 35.34 34.95 35.06 3,093,883 +0.28(+0.80%)
Jun 07, 2024 35.22 35.38 34.72 34.78 4,839,788 -0.71(-2.01%)
Jun 06, 2024 35.58 35.69 35.32 35.49 4,768,179 +0.09(+0.27%)
Jun 05, 2024 35.61 36.05 35.36 35.40 2,507,634 -0.06(-0.17%)
Jun 04, 2024 35.70 35.76 34.72 35.46 4,808,535 -0.76(-2.09%)
Jun 03, 2024 38.07 38.07 36.16 36.21 4,584,754 -1.77(-4.66%)
May 31, 2024 37.66 38.00 37.47 37.98 3,576,919 +0.52(+1.39%)
May 30, 2024 37.20 37.88 37.12 37.46 3,016,428 +0.32(+0.87%)
May 29, 2024 38.16 38.17 36.85 37.14 3,663,041 -1.16(-3.02%)
May 28, 2024 38.17 38.42 37.83 38.30 3,056,703 +0.43(+1.12%)
May 24, 2024 37.57 38.14 37.46 37.87 2,606,547 +0.61(+1.65%)
May 23, 2024 37.77 38.03 37.06 37.26 3,770,055 -0.02(-0.07%)
May 22, 2024 37.86 37.89 36.86 37.29 5,117,754 -0.85(-2.23%)
May 21, 2024 38.03 38.37 37.76 38.14 3,752,451 -0.06(-0.16%)
May 20, 2024 38.15 38.37 38.07 38.20 1,534,346 +0.09(+0.25%)
May 17, 2024 37.69 38.16 37.51 38.10 2,735,444 +0.64(+1.72%)
May 16, 2024 37.74 37.80 37.32 37.46 2,254,002 -0.13(-0.34%)
May 15, 2024 37.42 37.69 36.86 37.59 2,520,281 +0.08(+0.21%)
May 14, 2024 37.82 37.98 37.35 37.51 4,911,577 -0.27(-0.71%)
May 13, 2024 38.14 38.21 37.70 37.78 2,877,308 -0.05(-0.14%)
May 10, 2024 38.60 38.76 37.81 37.83 4,884,818 -0.50(-1.30%)
May 09, 2024 38.24 38.59 38.17 38.33 6,411,367 +0.21(+0.56%)
May 08, 2024 37.43 38.17 37.40 38.12 3,282,118 +0.33(+0.86%)
May 07, 2024 37.55 38.07 37.44 37.79 3,686,962 +0.23(+0.62%)
May 06, 2024 37.27 37.82 37.23 37.56 2,962,645 +0.65(+1.77%)
May 03, 2024 37.44 37.48 36.68 36.91 5,567,890 -0.10(-0.28%)
May 02, 2024 36.75 37.49 36.26 37.01 5,499,112 -0.04(-0.12%)
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.