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 (%)
May 31, 2017 11.81 11.93 11.77 11.86 9,389,195 -0.08(-0.69%)
May 30, 2017 12.05 12.09 11.87 11.94 6,515,383 -0.28(-2.25%)
May 26, 2017 12.28 12.34 12.15 12.21 6,829,658 -0.04(-0.30%)
May 25, 2017 12.49 12.79 12.12 12.25 6,316,439 -0.30(-2.42%)
May 24, 2017 12.51 12.68 12.47 12.55 4,985,295 +0.00(+0.03%)
May 23, 2017 12.82 12.89 12.48 12.55 8,872,321 -0.23(-1.83%)
May 22, 2017 12.90 12.90 12.69 12.78 3,621,539 +0.02(+0.13%)
May 19, 2017 12.63 12.84 12.61 12.77 6,167,730 +0.26(+2.10%)
May 18, 2017 12.36 12.59 12.22 12.50 7,369,636 +0.07(+0.56%)
May 17, 2017 12.77 12.79 12.43 12.43 5,054,071 -0.38(-2.95%)
May 16, 2017 13.00 13.05 12.78 12.81 7,056,866 -0.09(-0.73%)
May 15, 2017 12.99 13.15 12.90 12.91 4,834,778 +0.25(+1.98%)
May 12, 2017 12.70 12.82 12.60 12.66 5,490,505 -0.07(-0.55%)
May 11, 2017 12.99 12.99 12.70 12.73 6,592,646 -0.19(-1.49%)
May 10, 2017 12.80 13.01 12.67 12.92 4,831,995 +0.25(+1.98%)
May 09, 2017 12.93 12.94 12.55 12.67 5,202,933 -0.23(-1.75%)
May 08, 2017 12.69 12.96 12.62 12.89 4,185,871 +0.16(+1.29%)
May 05, 2017 12.38 12.74 12.27 12.73 6,395,009 +0.36(+2.92%)
May 04, 2017 12.62 12.68 12.23 12.37 12,518,358 -0.58(-4.50%)
May 03, 2017 12.97 13.14 12.94 12.95 4,816,739 -0.06(-0.47%)
May 02, 2017 13.10 13.22 12.89 13.01 5,795,799 -0.10(-0.78%)
May 01, 2017 13.07 13.18 13.01 13.12 3,347,654 +0.02(+0.19%)
Apr 28, 2017 13.16 13.26 13.05 13.09 7,531,805 -0.00(-0.03%)
Apr 27, 2017 13.49 13.51 12.93 13.10 8,195,629 -0.51(-3.74%)
Apr 26, 2017 13.57 13.92 13.51 13.61 5,193,118 -0.12(-0.87%)
Apr 25, 2017 13.45 13.75 13.37 13.72 4,666,740 +0.27(+1.98%)
Apr 24, 2017 13.55 13.58 13.44 13.46 3,238,561 +0.04(+0.28%)
Apr 21, 2017 13.36 13.48 13.26 13.42 6,555,743 +0.06(+0.43%)
Apr 20, 2017 13.34 13.61 13.31 13.36 4,376,223 +0.05(+0.37%)
Apr 19, 2017 13.53 13.72 13.26 13.31 5,935,595 -0.26(-1.91%)
Apr 18, 2017 13.73 13.85 13.54 13.57 5,693,593 -0.30(-2.16%)
Apr 17, 2017 13.74 13.91 13.67 13.87 3,232,314 +0.20(+1.44%)
Apr 13, 2017 13.86 13.89 13.62 13.67 5,993,858 -0.16(-1.19%)
Apr 12, 2017 13.99 14.09 13.82 13.84 3,586,287 -0.12(-0.82%)
Apr 11, 2017 13.95 14.09 13.84 13.95 5,466,682 -0.00(-0.03%)
Apr 10, 2017 13.75 14.07 13.74 13.96 4,150,373 +0.28(+2.07%)
Apr 07, 2017 13.80 13.88 13.65 13.67 5,322,407 -0.05(-0.33%)
Apr 06, 2017 13.71 13.80 13.64 13.72 3,732,874 +0.11(+0.78%)
Apr 05, 2017 13.78 13.94 13.61 13.61 8,906,220 -0.05(-0.36%)
Apr 04, 2017 13.41 13.68 13.33 13.66 9,135,561 +0.24(+1.81%)
Apr 03, 2017 13.41 13.48 13.24 13.42 6,336,350 -0.05(-0.37%)
Mar 31, 2017 13.37 13.50 13.29 13.47 9,104,873 +0.09(+0.71%)
Mar 30, 2017 13.58 13.65 13.35 13.37 9,344,548 -0.14(-1.00%)
Mar 29, 2017 13.14 13.57 13.13 13.51 12,367,814 +0.37(+2.81%)
Mar 28, 2017 13.07 13.23 13.01 13.14 9,165,728 +0.12(+0.88%)
Mar 27, 2017 12.96 13.10 12.95 13.03 6,216,302 -0.13(-0.97%)
Mar 24, 2017 13.12 13.24 13.05 13.15 9,349,370 +0.04(+0.31%)
Mar 23, 2017 13.10 13.20 13.01 13.11 5,499,605 -0.04(-0.31%)
Mar 22, 2017 12.96 13.17 12.92 13.15 6,586,862 +0.09(+0.72%)
Mar 21, 2017 13.33 13.45 13.03 13.06 7,067,234 -0.18(-1.37%)
Mar 20, 2017 13.33 13.44 13.16 13.24 5,551,024 -0.21(-1.56%)
Mar 17, 2017 13.52 13.61 13.41 13.45 7,169,024 -0.03(-0.24%)
Mar 16, 2017 13.56 13.72 13.48 13.48 8,209,115 -0.02(-0.12%)
Mar 15, 2017 12.93 13.54 12.89 13.50 13,995,949 +0.70(+5.45%)
Mar 14, 2017 12.75 12.90 12.62 12.80 6,049,863 -0.22(-1.67%)
Mar 13, 2017 13.17 13.26 12.97 13.02 5,138,026 -0.17(-1.30%)
Mar 10, 2017 13.23 13.63 12.89 13.19 12,543,688 +0.07(+0.50%)
Mar 09, 2017 12.55 13.16 12.34 13.12 21,214,088 +1.16(+9.68%)
Mar 08, 2017 12.52 12.53 11.95 11.96 7,408,248 -0.63(-5.04%)
Mar 07, 2017 12.73 12.79 12.60 12.60 6,837,950 -0.14(-1.06%)
Mar 06, 2017 12.78 12.80 12.57 12.73 9,178,157 -0.05(-0.38%)
Mar 03, 2017 12.46 12.94 12.43 12.78 15,105,255 +0.41(+3.28%)
Mar 02, 2017 11.98 12.57 11.79 12.38 23,328,684 +0.58(+4.89%)
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.