Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 +0.10 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 33.51 33.76 33.04 33.69 5,468,020 +0.24(+0.73%)
Jun 14, 2024 33.57 33.61 32.97 33.45 7,713,084 -0.13(-0.38%)
Jun 13, 2024 34.56 34.78 33.44 33.57 9,397,279 -1.25(-3.59%)
Jun 12, 2024 35.81 36.01 34.72 34.82 7,781,343 -0.18(-0.51%)
Jun 11, 2024 34.80 35.20 34.19 35.00 6,009,333 -34.81(-49.87%)
Jun 10, 2024 69.84 70.38 69.61 69.81 1,553,556 +0.55(+0.80%)
Jun 07, 2024 70.14 70.45 69.14 69.26 2,430,241 -1.42(-2.01%)
Jun 06, 2024 70.85 71.08 70.34 70.68 2,394,283 +0.19(+0.27%)
Jun 05, 2024 70.92 71.78 70.41 70.49 1,259,178 -0.12(-0.17%)
Jun 04, 2024 71.10 71.21 69.14 70.61 2,414,547 -1.51(-2.09%)
Jun 03, 2024 75.82 75.82 72.01 72.12 2,302,178 -3.52(-4.66%)
May 31, 2024 74.99 75.67 74.63 75.64 1,796,106 +1.03(+1.39%)
May 30, 2024 74.08 75.45 73.93 74.61 1,514,662 +0.64(+0.87%)
May 29, 2024 75.99 76.01 73.39 73.97 1,839,351 -2.30(-3.02%)
May 28, 2024 76.01 76.51 75.35 76.27 1,534,886 +0.85(+1.12%)
May 24, 2024 74.82 75.96 74.61 75.43 1,308,846 +1.22(+1.65%)
May 23, 2024 75.21 75.73 73.80 74.21 1,893,087 -0.05(-0.07%)
May 22, 2024 75.40 75.46 73.41 74.25 2,569,818 -1.69(-2.23%)
May 21, 2024 75.73 76.41 75.20 75.95 1,884,247 -0.12(-0.16%)
May 20, 2024 75.98 76.42 75.81 76.07 770,453 +0.19(+0.25%)
May 17, 2024 75.06 76.00 74.71 75.88 1,373,570 +1.28(+1.72%)
May 16, 2024 75.16 75.27 74.31 74.60 1,131,820 -0.26(-0.34%)
May 15, 2024 74.52 75.06 73.40 74.86 1,265,528 +0.16(+0.21%)
May 14, 2024 75.32 75.64 74.37 74.70 2,466,289 -0.53(-0.71%)
May 13, 2024 75.96 76.10 75.07 75.23 1,444,805 -0.11(-0.14%)
May 10, 2024 76.86 77.19 75.30 75.34 2,452,852 -0.99(-1.30%)
May 09, 2024 76.16 76.84 76.01 76.33 3,219,390 +0.42(+0.56%)
May 08, 2024 74.55 76.02 74.48 75.91 1,648,075 +0.65(+0.86%)
May 07, 2024 74.78 75.82 74.57 75.26 1,851,363 +0.46(+0.62%)
May 06, 2024 74.22 75.33 74.14 74.80 1,487,656 +1.30(+1.77%)
May 03, 2024 74.57 74.65 73.04 73.50 2,795,848 -0.21(-0.28%)
May 02, 2024 73.18 74.66 72.22 73.70 2,761,312 -0.09(-0.12%)
May 01, 2024 74.58 74.88 73.50 73.79 3,273,692 -0.86(-1.15%)
Apr 30, 2024 76.49 76.49 74.55 74.65 2,355,319 -2.34(-3.04%)
Apr 29, 2024 77.00 77.11 76.17 76.99 1,634,010 +0.23(+0.29%)
Apr 26, 2024 76.79 77.02 75.76 76.77 1,624,491 +0.62(+0.81%)
Apr 25, 2024 75.32 76.56 74.78 76.14 2,764,052 +0.42(+0.56%)
Apr 24, 2024 75.93 76.05 75.24 75.72 3,145,075 -0.16(-0.21%)
Apr 23, 2024 75.17 76.01 74.56 75.88 3,475,074 +0.30(+0.39%)
Apr 22, 2024 75.15 76.35 74.68 75.58 4,355,046 +0.22(+0.29%)
Apr 19, 2024 75.56 76.35 75.32 75.37 3,835,192 -0.28(-0.36%)
Apr 18, 2024 76.13 76.50 74.89 75.64 2,115,962 -0.38(-0.51%)
Apr 17, 2024 76.14 77.52 75.49 76.03 4,252,841 -0.17(-0.22%)
Apr 16, 2024 75.75 77.08 75.49 76.19 5,871,017 -0.15(-0.19%)
Apr 15, 2024 78.22 78.35 75.92 76.34 6,086,325 -1.66(-2.13%)
Apr 12, 2024 80.35 80.74 77.43 78.01 6,286,202 -2.35(-2.93%)
Apr 11, 2024 81.30 81.30 78.57 80.36 12,931,665 -0.69(-0.85%)
Apr 10, 2024 80.12 81.23 79.78 81.05 3,773,434 +0.52(+0.65%)
Apr 09, 2024 79.88 80.65 79.17 80.53 4,145,037 +0.95(+1.20%)
Apr 08, 2024 79.93 79.99 78.45 79.57 4,798,904 -0.35(-0.44%)
Apr 05, 2024 78.69 79.95 77.61 79.93 4,265,326 +1.06(+1.35%)
Apr 04, 2024 78.55 78.86 77.90 78.86 4,439,139 +0.71(+0.91%)
Apr 03, 2024 77.06 78.49 77.04 78.15 1,848,070 +1.18(+1.53%)
Apr 02, 2024 76.51 77.21 75.66 76.97 2,250,997 +1.06(+1.40%)
Apr 01, 2024 75.77 76.20 74.72 75.91 4,679,602 +0.77(+1.02%)
Mar 28, 2024 74.93 75.18 74.38 75.14 2,034,020 +0.84(+1.13%)
Mar 27, 2024 73.59 74.67 73.34 74.30 3,719,244 +0.36(+0.49%)
Mar 26, 2024 74.80 74.82 73.92 73.94 2,524,053 -0.69(-0.92%)
Mar 25, 2024 73.10 74.71 73.10 74.63 2,255,729 +1.67(+2.29%)
Mar 22, 2024 73.16 73.22 72.38 72.95 1,850,320 -0.17(-0.23%)
Mar 21, 2024 72.76 73.37 72.48 73.12 1,839,963 +0.47(+0.65%)
Mar 20, 2024 71.70 72.71 71.67 72.65 1,115,010 +0.32(+0.44%)
Mar 19, 2024 71.97 72.87 71.97 72.33 1,311,981 +0.06(+0.08%)
Mar 18, 2024 71.44 72.39 71.27 72.28 2,185,652 +0.80(+1.12%)
Mar 15, 2024 72.27 72.61 71.26 71.48 2,141,334 -1.01(-1.40%)
Mar 14, 2024 72.35 72.65 72.01 72.49 5,414,179 +0.75(+1.04%)
Mar 13, 2024 70.40 72.02 70.40 71.74 4,635,887 +1.81(+2.58%)
Mar 12, 2024 70.08 70.19 69.53 69.94 1,651,600 -0.08(-0.11%)
Mar 11, 2024 69.32 70.03 68.75 70.02 3,503,604 +0.44(+0.63%)
Mar 08, 2024 70.05 70.67 68.94 69.58 2,847,813 -0.42(-0.60%)
Mar 07, 2024 69.90 71.04 69.70 70.00 2,839,018 +0.23(+0.33%)
Mar 06, 2024 70.35 70.47 69.23 69.76 2,642,992 +0.55(+0.80%)
Mar 05, 2024 68.82 70.26 68.27 69.21 3,101,064 +0.76(+1.11%)
Mar 04, 2024 69.68 70.00 68.41 68.45 2,619,822 -1.49(-2.14%)
Mar 01, 2024 68.08 70.68 67.81 69.95 6,086,045 +2.31(+3.42%)
Feb 29, 2024 65.32 67.83 65.18 67.64 4,483,724 +3.36(+5.22%)
Feb 28, 2024 63.99 64.47 63.86 64.28 3,088,787 +0.12(+0.18%)
Feb 27, 2024 64.29 64.84 63.92 64.16 3,807,776 +0.22(+0.35%)
Feb 26, 2024 63.16 64.13 62.97 63.94 2,744,115 +0.54(+0.86%)
Feb 23, 2024 63.54 63.96 63.12 63.40 2,776,318 -0.92(-1.43%)
Feb 22, 2024 62.95 64.52 62.80 64.32 3,477,787 +1.17(+1.86%)
Feb 21, 2024 61.37 63.30 61.35 63.14 3,044,930 +1.81(+2.96%)
Feb 20, 2024 61.19 62.15 60.93 61.33 2,456,862 +0.07(+0.11%)
Feb 16, 2024 60.81 61.50 60.62 61.26 1,926,361 +0.19(+0.32%)
Feb 15, 2024 58.33 61.14 58.33 61.07 3,544,936 +2.78(+4.76%)
Feb 14, 2024 58.14 58.56 57.78 58.29 3,177,429 +0.64(+1.11%)
Feb 13, 2024 58.96 59.22 57.18 57.65 2,986,973 -1.59(-2.69%)
Feb 12, 2024 59.21 59.43 58.81 59.24 2,160,716 +0.21(+0.36%)
Feb 09, 2024 58.90 59.20 58.57 59.03 2,278,901 +0.23(+0.40%)
Feb 08, 2024 58.63 59.10 58.23 58.80 4,178,883 +0.25(+0.43%)
Feb 07, 2024 59.11 59.32 58.12 58.54 2,960,066 -0.63(-1.07%)
Feb 06, 2024 58.69 59.33 58.13 59.18 2,990,821 +0.97(+1.67%)
Feb 05, 2024 58.79 59.08 57.57 58.20 6,125,523 -0.66(-1.12%)
Feb 02, 2024 60.95 61.31 58.49 58.86 7,438,919 -2.40(-3.91%)
Feb 01, 2024 62.30 62.94 61.16 61.26 2,219,997 -0.84(-1.36%)
Jan 31, 2024 63.03 63.19 61.96 62.11 1,936,810 -1.00(-1.58%)
Jan 30, 2024 61.61 63.12 61.60 63.11 4,427,732 +1.14(+1.83%)
Jan 29, 2024 62.30 62.78 61.62 61.97 3,332,426 -0.47(-0.75%)
Jan 26, 2024 62.56 63.04 61.64 62.44 2,948,694 -0.10(-0.16%)
Jan 25, 2024 61.48 62.54 61.48 62.53 2,339,758 +1.31(+2.14%)
Jan 24, 2024 61.47 61.70 60.73 61.22 2,174,001 +0.37(+0.61%)
Jan 23, 2024 60.45 61.52 60.33 60.85 1,791,991 +0.30(+0.50%)
Jan 22, 2024 61.04 61.08 60.13 60.55 5,187,041 -0.57(-0.94%)
Jan 19, 2024 60.75 61.19 60.45 61.13 2,041,359 +0.38(+0.62%)
Jan 18, 2024 61.20 61.25 60.38 60.75 3,703,298 -0.33(-0.54%)
Jan 17, 2024 60.93 61.17 60.21 61.08 2,910,091 -0.59(-0.96%)
Jan 16, 2024 63.35 63.99 61.59 61.67 2,898,403 -1.61(-2.55%)
Jan 12, 2024 64.29 64.63 63.19 63.28 4,730,306 +0.17(+0.26%)
Jan 11, 2024 63.46 63.52 62.59 63.12 2,948,564 +0.45(+0.71%)
Jan 10, 2024 63.26 63.77 62.58 62.67 3,171,713 -0.53(-0.84%)
Jan 09, 2024 63.83 63.83 62.72 63.20 3,461,770 -0.34(-0.53%)
Jan 08, 2024 63.78 64.01 62.95 63.54 3,021,407 -1.55(-2.39%)
Jan 05, 2024 65.06 65.60 64.78 65.10 1,456,333 +0.44(+0.68%)
Jan 04, 2024 65.79 66.12 64.42 64.66 4,776,434 -0.88(-1.35%)
Jan 03, 2024 63.42 65.63 63.31 65.54 2,177,705 +1.74(+2.72%)
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.