Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.48 -0.50 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.96 17.13 16.81 17.01 3,976,788 +0.12(+0.72%)
Jul 30, 2019 16.48 17.15 16.32 16.89 4,181,719 +0.31(+1.87%)
Jul 29, 2019 16.88 16.88 16.41 16.58 3,383,088 -0.20(-1.20%)
Jul 26, 2019 16.79 17.07 16.62 16.78 4,003,499 -0.02(-0.12%)
Jul 25, 2019 17.42 17.48 16.75 16.80 4,014,436 -0.55(-3.18%)
Jul 24, 2019 17.57 17.78 17.35 17.35 1,982,846 -0.26(-1.45%)
Jul 23, 2019 17.47 17.63 17.42 17.61 1,855,473 +0.13(+0.73%)
Jul 22, 2019 17.51 17.58 17.30 17.48 2,528,249 -0.07(-0.38%)
Jul 19, 2019 17.49 17.65 17.36 17.55 4,478,800 +0.05(+0.31%)
Jul 18, 2019 17.87 17.94 17.24 17.49 5,924,331 -0.42(-2.37%)
Jul 17, 2019 18.13 18.21 17.83 17.92 3,704,916 -0.22(-1.19%)
Jul 16, 2019 18.52 18.74 18.01 18.13 3,812,428 -0.40(-2.14%)
Jul 15, 2019 18.75 18.85 18.48 18.53 2,537,805 -0.11(-0.61%)
Jul 12, 2019 18.67 18.71 18.55 18.64 3,353,712 +0.06(+0.33%)
Jul 11, 2019 18.62 18.66 18.36 18.58 2,669,922 -0.01(-0.04%)
Jul 10, 2019 18.27 18.76 18.24 18.59 3,232,812 +0.54(+3.02%)
Jul 09, 2019 17.49 18.11 17.37 18.05 3,836,681 +0.52(+3.00%)
Jul 08, 2019 17.88 17.89 17.51 17.52 4,942,097 -0.44(-2.44%)
Jul 05, 2019 18.00 18.13 17.78 17.96 3,737,312 +0.06(+0.34%)
Jul 03, 2019 17.96 18.04 17.80 17.90 1,558,774 +0.01(+0.07%)
Jul 02, 2019 18.23 18.23 17.81 17.88 3,229,128 -0.26(-1.45%)
Jul 01, 2019 18.34 18.53 17.99 18.15 2,614,359 +0.00(+0.00%)
Jun 28, 2019 18.10 18.21 17.92 18.15 3,273,306 +0.09(+0.52%)
Jun 27, 2019 18.68 18.77 18.01 18.05 4,236,506 -0.69(-3.66%)
Jun 26, 2019 18.72 18.99 18.72 18.74 8,086,580 +0.19(+1.02%)
Jun 25, 2019 18.56 18.83 18.54 18.55 4,233,363 -0.07(-0.36%)
Jun 24, 2019 18.55 18.65 18.28 18.62 3,012,748 +0.08(+0.44%)
Jun 21, 2019 18.73 18.80 18.51 18.54 4,307,585 -0.15(-0.79%)
Jun 20, 2019 18.51 18.73 18.50 18.68 2,877,971 +0.52(+2.85%)
Jun 19, 2019 18.31 18.40 18.03 18.17 2,656,032 -0.14(-0.77%)
Jun 18, 2019 18.23 18.44 18.17 18.31 2,516,417 +0.19(+1.04%)
Jun 17, 2019 17.71 18.18 17.71 18.12 3,171,785 +0.27(+1.51%)
Jun 14, 2019 17.88 18.02 17.72 17.85 2,205,885 -0.09(-0.52%)
Jun 13, 2019 18.18 18.20 17.84 17.94 5,170,613 +0.14(+0.77%)
Jun 12, 2019 17.89 17.94 17.65 17.81 3,450,084 -0.25(-1.36%)
Jun 11, 2019 17.94 18.25 17.88 18.05 2,049,326 +0.24(+1.34%)
Jun 10, 2019 17.81 17.96 17.64 17.81 2,000,570 +0.07(+0.41%)
Jun 07, 2019 17.52 17.89 17.45 17.74 2,609,597 +0.31(+1.79%)
Jun 06, 2019 17.25 17.55 17.17 17.43 3,249,278 +0.25(+1.47%)
Jun 05, 2019 17.83 17.88 17.11 17.18 4,912,492 -0.63(-3.54%)
Jun 04, 2019 17.83 17.97 17.74 17.81 2,955,089 +0.16(+0.90%)
Jun 03, 2019 18.11 18.19 17.38 17.65 4,645,270 -0.26(-1.44%)
May 31, 2019 17.73 18.19 17.59 17.91 5,087,757 -0.05(-0.26%)
May 30, 2019 18.07 18.29 17.87 17.95 3,968,719 -0.12(-0.66%)
May 29, 2019 17.04 18.13 16.95 18.07 6,763,228 +0.65(+3.73%)
May 28, 2019 17.69 17.78 17.39 17.42 2,689,273 +0.17(+1.00%)
May 24, 2019 17.28 17.40 17.00 17.25 2,935,928 +0.11(+0.62%)
May 23, 2019 17.52 17.52 16.86 17.14 6,426,873 -0.66(-3.69%)
May 22, 2019 18.03 18.10 17.65 17.80 4,966,908 -0.34(-1.87%)
May 21, 2019 18.10 18.23 17.97 18.14 3,126,309 +0.16(+0.89%)
May 20, 2019 18.03 18.18 17.96 17.98 2,790,211 -0.11(-0.59%)
May 17, 2019 18.26 18.35 18.01 18.09 3,118,463 -0.36(-1.94%)
May 16, 2019 18.60 18.69 18.39 18.44 2,685,176 +0.01(+0.07%)
May 15, 2019 18.31 18.59 18.22 18.43 2,451,654 -0.05(-0.29%)
May 14, 2019 18.19 18.56 18.10 18.48 2,776,344 +0.44(+2.46%)
May 13, 2019 18.71 18.81 18.03 18.04 9,339,711 -0.75(-3.99%)
May 10, 2019 18.82 18.90 18.46 18.79 2,982,806 +0.09(+0.46%)
May 09, 2019 18.80 18.97 18.36 18.70 4,345,352 +0.07(+0.36%)
May 08, 2019 18.36 18.87 18.35 18.64 5,583,157 +0.27(+1.44%)
May 07, 2019 18.30 18.46 18.21 18.37 2,900,557 -0.23(-1.25%)
May 06, 2019 18.34 18.63 18.28 18.60 2,997,395 -0.05(-0.25%)
May 03, 2019 18.83 18.87 18.56 18.65 3,007,073 +0.02(+0.11%)
May 02, 2019 18.97 19.11 18.60 18.63 3,753,583 -0.57(-2.97%)
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.