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 (%)
Sep 30, 2016 19.30 19.44 19.20 19.23 3,385,428 +0.00(+0.00%)
Sep 29, 2016 18.85 19.36 18.85 19.23 6,118,557 +0.37(+1.94%)
Sep 28, 2016 17.59 18.87 17.50 18.86 6,734,097 +1.39(+7.97%)
Sep 27, 2016 17.49 17.55 17.22 17.47 4,656,192 -0.26(-1.49%)
Sep 26, 2016 17.88 18.03 17.68 17.73 2,601,216 -0.05(-0.27%)
Sep 23, 2016 18.25 18.33 17.74 17.78 4,071,069 -0.62(-3.36%)
Sep 22, 2016 18.43 18.68 18.34 18.40 5,926,351 +0.39(+2.17%)
Sep 21, 2016 17.79 18.05 17.67 18.01 3,436,271 +0.44(+2.53%)
Sep 20, 2016 17.59 17.79 17.56 17.56 3,068,410 -0.06(-0.34%)
Sep 19, 2016 17.74 17.86 17.61 17.62 3,270,873 +0.10(+0.58%)
Sep 16, 2016 17.26 17.59 17.23 17.52 3,655,866 +0.01(+0.03%)
Sep 15, 2016 17.52 17.73 17.47 17.52 3,301,587 +0.06(+0.34%)
Sep 14, 2016 17.59 17.85 17.41 17.46 4,358,609 -0.08(-0.48%)
Sep 13, 2016 18.05 18.07 17.53 17.54 5,167,576 -0.88(-4.78%)
Sep 12, 2016 18.05 18.48 17.87 18.42 5,064,917 +0.18(+1.01%)
Sep 09, 2016 18.76 18.77 18.24 18.24 3,480,545 -0.87(-4.55%)
Sep 08, 2016 19.19 19.37 18.87 19.11 4,979,735 +0.05(+0.25%)
Sep 07, 2016 19.22 19.30 19.01 19.06 3,256,533 -0.11(-0.59%)
Sep 06, 2016 19.02 19.28 18.98 19.17 3,786,545 +0.21(+1.10%)
Sep 02, 2016 18.77 18.96 18.96 18.96 3,249,433 +0.40(+2.18%)
Sep 01, 2016 18.37 18.69 18.32 18.56 3,216,910 +0.07(+0.39%)
Aug 31, 2016 18.74 18.88 18.37 18.49 3,895,220 -0.40(-2.14%)
Aug 30, 2016 19.08 19.32 18.88 18.89 2,404,197 -0.14(-0.72%)
Aug 29, 2016 18.90 19.18 18.80 19.03 1,974,627 +0.04(+0.19%)
Aug 26, 2016 19.14 19.43 18.91 18.99 2,503,504 -0.05(-0.28%)
Aug 25, 2016 18.92 19.17 18.81 19.05 2,091,885 +0.04(+0.22%)
Aug 24, 2016 19.08 19.28 18.94 19.00 2,848,798 -0.18(-0.93%)
Aug 23, 2016 19.18 19.33 19.08 19.18 1,998,384 +0.03(+0.16%)
Aug 22, 2016 19.09 19.18 18.89 19.15 2,874,749 -0.20(-1.05%)
Aug 19, 2016 19.46 19.51 19.31 19.36 2,389,112 -0.21(-1.10%)
Aug 18, 2016 19.46 19.61 19.38 19.57 3,957,046 +0.28(+1.45%)
Aug 17, 2016 19.18 19.35 19.08 19.29 4,179,848 +0.05(+0.28%)
Aug 16, 2016 19.30 19.39 19.18 19.24 2,670,425 -0.08(-0.43%)
Aug 15, 2016 19.19 19.44 19.17 19.32 1,788,782 +0.22(+1.15%)
Aug 12, 2016 19.06 19.24 18.99 19.10 1,633,644 +0.14(+0.72%)
Aug 11, 2016 18.72 19.11 18.72 18.96 1,879,546 +0.38(+2.02%)
Aug 10, 2016 18.73 18.88 18.55 18.59 3,528,357 -0.10(-0.54%)
Aug 09, 2016 18.72 18.93 18.58 18.69 2,874,379 +0.07(+0.35%)
Aug 08, 2016 18.49 18.81 18.47 18.62 2,722,691 +0.29(+1.59%)
Aug 05, 2016 17.96 18.36 17.83 18.33 3,422,144 +0.32(+1.79%)
Aug 04, 2016 17.80 18.15 17.68 18.01 4,453,097 +0.07(+0.37%)
Aug 03, 2016 17.69 18.00 17.46 17.94 4,573,706 +0.32(+1.82%)
Aug 02, 2016 17.68 17.96 17.43 17.62 7,548,724 +0.31(+1.79%)
Aug 01, 2016 17.82 17.82 17.24 17.31 4,698,842 -0.68(-3.80%)
Jul 29, 2016 17.59 18.04 17.58 18.00 4,259,443 +0.25(+1.41%)
Jul 28, 2016 17.72 17.89 17.66 17.75 2,136,162 +0.04(+0.23%)
Jul 27, 2016 18.04 18.23 17.61 17.71 4,594,043 -0.27(-1.49%)
Jul 26, 2016 17.81 18.06 17.74 17.97 5,289,248 +0.07(+0.40%)
Jul 25, 2016 18.56 18.58 17.85 17.90 4,278,492 -0.92(-4.90%)
Jul 22, 2016 18.83 18.87 18.51 18.83 2,123,418 +0.09(+0.48%)
Jul 21, 2016 19.02 19.05 18.71 18.74 2,284,266 -0.28(-1.47%)
Jul 20, 2016 18.72 19.09 18.71 19.02 3,061,866 +0.08(+0.41%)
Jul 19, 2016 18.97 19.05 18.79 18.94 2,123,719 -0.15(-0.81%)
Jul 18, 2016 18.90 19.12 18.67 19.09 3,027,720 +0.04(+0.22%)
Jul 15, 2016 19.18 19.22 18.98 19.05 3,017,980 -0.07(-0.37%)
Jul 14, 2016 19.14 19.29 18.96 19.12 4,233,085 +0.22(+1.17%)
Jul 13, 2016 18.80 18.95 18.46 18.90 6,057,747 +0.01(+0.03%)
Jul 12, 2016 18.62 18.93 18.50 18.90 4,189,815 +0.75(+4.13%)
Jul 11, 2016 18.53 18.67 18.13 18.15 3,821,777 -0.27(-1.45%)
Jul 08, 2016 18.34 18.56 18.03 18.41 4,788,171 +0.31(+1.71%)
Jul 07, 2016 18.99 19.03 18.03 18.11 5,422,793 -0.61(-3.24%)
Jul 06, 2016 18.24 18.72 18.06 18.71 4,666,603 +0.33(+1.78%)
Jul 05, 2016 18.03 18.47 18.03 18.38 4,519,153 -0.02(-0.13%)
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.