FinancialContent is the trusted provider of stock market information to the media industry.
Canadian Natural Resources Limited (TSX: CNQ)
33.47 CAD  +0.28 (+0.84%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 33.01 33.62 33.01 33.47 1,813,131 +0.28(+0.84%)
Oct 18, 2019 33.72 33.96 33.13 33.19 1,643,285 -0.20(-0.60%)
Oct 17, 2019 33.14 33.46 32.86 33.39 1,696,678 +0.32(+0.97%)
Oct 16, 2019 33.42 33.72 32.94 33.07 1,608,307 -0.35(-1.05%)
Oct 15, 2019 33.51 34.08 33.18 33.42 2,243,052 -0.16(-0.48%)
Oct 11, 2019 33.58 33.58 33.58 0 +0.51(+1.54%)
Oct 10, 2019 32.71 33.13 32.52 33.07 2,781,012 +0.50(+1.54%)
Oct 09, 2019 33.09 33.16 32.26 32.57 5,203,521 -0.20(-0.61%)
Oct 08, 2019 33.58 33.72 32.75 32.77 4,419,562 -1.40(-4.10%)
Oct 07, 2019 34.14 34.63 33.87 34.17 1,680,891 +0.10(+0.29%)
Oct 04, 2019 33.84 34.14 33.47 34.07 3,515,324 +0.37(+1.10%)
Oct 03, 2019 33.36 34.04 32.97 33.70 4,736,301 +0.10(+0.30%)
Oct 02, 2019 33.75 33.94 33.30 33.60 3,637,030 -0.50(-1.47%)
Oct 01, 2019 35.39 35.68 33.95 34.10 3,376,860 -1.15(-3.26%)
Sep 30, 2019 35.08 35.69 35.07 35.25 3,750,462 -0.04(-0.11%)
Sep 27, 2019 35.10 35.68 34.92 35.29 2,442,675 -0.17(-0.48%)
Sep 26, 2019 35.60 35.71 35.20 35.46 3,953,858 -0.30(-0.84%)
Sep 25, 2019 35.52 35.89 35.39 35.76 2,473,569 -0.17(-0.47%)
Sep 24, 2019 36.50 36.61 35.77 35.93 2,501,392 -0.70(-1.91%)
Sep 23, 2019 36.31 36.83 36.17 36.63 7,007,205 +0.18(+0.49%)
Sep 20, 2019 36.12 36.52 35.92 36.45 6,502,620 +0.53(+1.48%)
Sep 19, 2019 36.05 36.31 35.90 35.92 4,161,839 -0.09(-0.25%)
Sep 18, 2019 36.21 36.88 35.94 36.01 5,929,166 -0.84(-2.28%)
Sep 17, 2019 37.61 37.62 36.47 36.85 8,049,183 -1.12(-2.95%)
Sep 16, 2019 36.04 38.00 36.00 37.97 14,309,934 +4.32(+12.84%)
Sep 13, 2019 33.68 34.04 33.49 33.65 3,826,489 +0.13(+0.39%)
Sep 12, 2019 32.69 33.68 32.39 33.52 8,778,709 +0.00(+0.00%)
Sep 11, 2019 34.06 34.36 33.29 33.52 4,217,405 -0.24(-0.71%)
Sep 10, 2019 32.70 33.94 32.66 33.76 8,310,653 +1.19(+3.65%)
Sep 09, 2019 31.85 32.69 31.76 32.57 9,641,956 +1.06(+3.36%)
Sep 06, 2019 31.74 31.79 31.23 31.51 3,255,162 -0.68(-2.11%)
Sep 05, 2019 31.48 32.55 31.41 32.19 7,828,031 +0.87(+2.78%)
Sep 04, 2019 31.59 31.88 31.19 31.32 3,882,398 +0.15(+0.48%)
Sep 03, 2019 31.34 31.34 30.73 31.17 4,549,212 -0.64(-2.01%)
Aug 30, 2019 31.81 31.81 31.81 0 -0.29(-0.90%)
Aug 29, 2019 31.61 32.16 31.54 32.10 3,775,362 +0.86(+2.75%)
Aug 28, 2019 30.29 31.32 30.26 31.24 2,556,926 +1.12(+3.72%)
Aug 27, 2019 30.56 30.84 30.01 30.12 2,302,275 -0.37(-1.21%)
Aug 26, 2019 30.51 30.84 30.41 30.49 3,218,750 +0.30(+0.99%)
Aug 23, 2019 30.97 30.99 30.10 30.19 2,480,402 -1.13(-3.61%)
Aug 22, 2019 31.45 31.77 31.30 31.32 1,475,100 -0.07(-0.22%)
Aug 21, 2019 31.08 31.57 31.02 31.39 3,358,523 +0.53(+1.72%)
Aug 20, 2019 31.50 31.50 30.85 30.86 1,781,947 -0.78(-2.47%)
Aug 19, 2019 31.49 31.68 31.19 31.64 3,703,392 +0.58(+1.87%)
Aug 16, 2019 31.30 31.43 30.93 31.06 1,911,498 -0.05(-0.16%)
Aug 15, 2019 30.90 31.27 30.74 31.11 3,068,725 +0.17(+0.55%)
Aug 14, 2019 31.16 31.32 30.51 30.94 2,917,233 -0.85(-2.67%)
Aug 13, 2019 31.28 32.14 31.11 31.79 3,163,063 +0.38(+1.21%)
Aug 12, 2019 32.11 32.19 31.19 31.41 2,540,892 -0.83(-2.57%)
Aug 09, 2019 32.57 32.62 32.18 32.24 2,106,208 -0.11(-0.34%)
Aug 08, 2019 31.65 32.38 31.46 32.35 3,674,530 +0.81(+2.57%)
Aug 07, 2019 30.99 31.74 30.89 31.54 2,952,962 +0.06(+0.19%)
Aug 06, 2019 30.87 31.63 30.67 31.48 3,705,867 -0.03(-0.10%)
Aug 02, 2019 31.51 31.51 31.51 0 -0.74(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.