Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.43 +0.74 (+2.20%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.28 13.46 13.07 13.19 3,602,989 -0.19(-1.45%)
Jul 30, 2020 13.52 13.58 13.14 13.38 4,040,908 -0.50(-3.60%)
Jul 29, 2020 13.64 13.90 13.51 13.88 2,466,116 +0.34(+2.48%)
Jul 28, 2020 13.91 14.01 13.52 13.55 3,938,632 -0.47(-3.36%)
Jul 27, 2020 13.55 14.05 13.34 14.02 5,757,607 +0.47(+3.47%)
Jul 24, 2020 13.52 13.80 13.41 13.55 4,042,616 +0.04(+0.28%)
Jul 23, 2020 13.88 14.04 13.43 13.51 4,038,828 -0.52(-3.67%)
Jul 22, 2020 13.95 14.08 13.68 14.02 5,591,799 -0.16(-1.11%)
Jul 21, 2020 13.06 14.25 13.06 14.18 7,049,952 +1.43(+11.18%)
Jul 20, 2020 12.94 13.15 12.70 12.75 3,756,225 -0.22(-1.67%)
Jul 17, 2020 13.14 13.33 12.86 12.97 5,948,160 -0.16(-1.19%)
Jul 16, 2020 13.33 13.45 13.05 13.13 3,797,443 -0.31(-2.28%)
Jul 15, 2020 13.44 13.63 13.30 13.43 4,659,995 +0.31(+2.33%)
Jul 14, 2020 12.68 13.26 12.55 13.13 7,125,875 +0.46(+3.59%)
Jul 13, 2020 12.69 12.90 12.47 12.67 7,458,938 +0.07(+0.53%)
Jul 10, 2020 12.11 12.61 12.10 12.61 4,441,937 +0.50(+4.13%)
Jul 09, 2020 12.43 12.73 12.09 12.11 3,855,293 -0.40(-3.17%)
Jul 08, 2020 12.63 12.96 12.47 12.50 5,499,314 -0.07(-0.59%)
Jul 07, 2020 12.84 12.88 12.57 12.58 4,592,226 -0.39(-3.00%)
Jul 06, 2020 13.45 13.46 12.82 12.96 7,337,575 -0.25(-1.92%)
Jul 02, 2020 13.21 13.59 13.14 13.22 7,691,269 +0.37(+2.91%)
Jul 01, 2020 12.99 13.26 12.79 12.84 2,751,336 -0.17(-1.32%)
Jun 30, 2020 12.94 13.13 12.64 13.02 11,121,843 -0.01(-0.11%)
Jun 29, 2020 12.91 13.18 12.69 13.03 9,184,056 +0.26(+2.05%)
Jun 26, 2020 12.79 12.87 12.46 12.77 6,093,854 -0.16(-1.21%)
Jun 25, 2020 12.73 13.24 12.69 12.93 6,447,500 +0.08(+0.64%)
Jun 24, 2020 13.15 13.27 12.75 12.84 7,727,538 -0.47(-3.53%)
Jun 23, 2020 13.16 13.45 13.07 13.31 9,703,716 +0.35(+2.71%)
Jun 22, 2020 12.87 13.03 12.59 12.96 3,703,753 +0.14(+1.11%)
Jun 19, 2020 13.12 13.24 12.75 12.82 7,300,118 -0.04(-0.29%)
Jun 18, 2020 12.77 13.11 12.67 12.86 4,805,530 -0.02(-0.17%)
Jun 17, 2020 13.42 13.43 12.82 12.88 6,483,002 -0.55(-4.11%)
Jun 16, 2020 13.82 14.00 13.22 13.43 9,274,353 +0.28(+2.16%)
Jun 15, 2020 12.75 13.44 12.61 13.15 7,973,780 -0.22(-1.67%)
Jun 12, 2020 13.89 13.89 13.05 13.37 12,221,186 +0.07(+0.56%)
Jun 11, 2020 14.11 14.40 13.27 13.30 6,643,167 -1.58(-10.61%)
Jun 10, 2020 15.35 15.43 14.76 14.88 13,189,862 -0.64(-4.10%)
Jun 09, 2020 15.46 15.82 15.29 15.52 6,773,452 -0.50(-3.15%)
Jun 08, 2020 16.39 16.45 15.63 16.02 5,694,162 +0.31(+2.00%)
Jun 05, 2020 15.79 16.01 15.64 15.71 5,463,003 +0.84(+5.66%)
Jun 04, 2020 14.62 15.11 14.44 14.86 4,137,482 +0.12(+0.84%)
Jun 03, 2020 14.97 15.10 14.46 14.74 4,191,193 +0.12(+0.80%)
Jun 02, 2020 14.02 14.65 14.02 14.62 4,631,275 +0.75(+5.43%)
Jun 01, 2020 13.22 13.93 13.09 13.87 4,879,488 +0.64(+4.81%)
May 29, 2020 13.31 13.50 13.01 13.23 4,424,398 -0.15(-1.09%)
May 28, 2020 13.42 13.51 13.09 13.38 4,259,119 -0.10(-0.76%)
May 27, 2020 13.56 13.58 12.99 13.48 3,483,090 +0.12(+0.88%)
May 26, 2020 13.83 13.86 13.28 13.37 3,626,868 +0.11(+0.83%)
May 22, 2020 13.24 13.36 12.96 13.26 3,915,763 -0.23(-1.73%)
May 21, 2020 13.61 13.85 13.18 13.49 4,866,844 -0.11(-0.81%)
May 20, 2020 13.45 13.91 13.43 13.60 4,707,933 +0.44(+3.33%)
May 19, 2020 13.67 14.21 13.13 13.16 7,471,425 -0.54(-3.95%)
May 18, 2020 13.50 14.05 13.35 13.70 5,623,464 +1.26(+10.17%)
May 15, 2020 12.04 12.55 11.95 12.44 4,093,423 +0.47(+3.91%)
May 14, 2020 11.54 12.14 11.24 11.97 6,563,883 +0.20(+1.74%)
May 13, 2020 12.22 12.34 11.67 11.76 5,991,611 -0.56(-4.51%)
May 12, 2020 12.19 12.75 12.14 12.32 5,567,007 +0.36(+3.00%)
May 11, 2020 11.85 12.20 11.71 11.96 3,851,793 -0.04(-0.30%)
May 08, 2020 11.56 12.01 11.40 12.00 7,620,906 +0.73(+6.49%)
May 07, 2020 11.59 11.73 11.19 11.27 10,195,867 +0.10(+0.85%)
May 06, 2020 11.41 11.59 10.98 11.17 6,596,963 -0.37(-3.17%)
May 05, 2020 12.53 12.53 11.51 11.54 6,449,477 -0.06(-0.50%)
May 04, 2020 11.05 11.71 11.03 11.60 7,500,256 +0.16(+1.41%)
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.