FinancialContent is the trusted provider of stock market information to the media industry.
Canadian Natural Resources Limited (NY: CNQ)
27.81 USD  -0.85 (-2.97%)
Official Closing Price  /  Updated: 5:24 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 27.12 28.70 26.89 28.66 6,909,159 +3.32(+13.10%)
Sep 13, 2019 25.47 25.72 25.24 25.34 2,564,000 -0.01(-0.04%)
Sep 12, 2019 24.83 25.48 24.51 25.35 2,057,902 -0.07(-0.28%)
Sep 11, 2019 25.83 26.08 25.22 25.42 3,361,696 -0.26(-1.01%)
Sep 10, 2019 24.79 25.84 24.79 25.68 3,327,802 +0.95(+3.84%)
Sep 09, 2019 24.09 24.84 24.09 24.73 2,751,165 +0.82(+3.43%)
Sep 06, 2019 23.97 24.12 23.70 23.91 3,029,100 -0.40(-1.65%)
Sep 05, 2019 23.91 24.59 23.80 24.31 3,722,924 +0.63(+2.66%)
Sep 04, 2019 23.72 24.01 23.57 23.68 6,859,406 +0.38(+1.63%)
Sep 03, 2019 23.47 23.47 23.05 23.30 4,237,633 -0.60(-2.51%)
Aug 30, 2019 24.18 24.23 23.63 23.90 1,306,200 -0.24(-0.99%)
Aug 29, 2019 23.74 24.18 23.68 24.14 1,871,240 +0.67(+2.85%)
Aug 28, 2019 22.74 23.54 22.74 23.47 3,048,570 +0.83(+3.67%)
Aug 27, 2019 23.09 23.29 22.58 22.64 1,769,134 -0.37(-1.61%)
Aug 26, 2019 22.96 23.25 22.92 23.01 3,915,891 +0.27(+1.19%)
Aug 23, 2019 23.26 23.30 22.64 22.74 2,087,800 -0.81(-3.44%)
Aug 22, 2019 23.62 23.92 23.54 23.55 1,247,733 -0.03(-0.13%)
Aug 21, 2019 23.34 23.80 23.34 23.58 2,311,058 +0.41(+1.77%)
Aug 20, 2019 23.57 23.64 23.16 23.17 1,639,013 -0.53(-2.24%)
Aug 19, 2019 23.74 23.86 23.40 23.70 2,858,689 +0.30(+1.28%)
Aug 16, 2019 23.49 23.67 23.27 23.40 2,099,200 +0.03(+0.13%)
Aug 15, 2019 23.19 23.47 23.06 23.37 1,515,435 +0.13(+0.56%)
Aug 14, 2019 23.43 23.52 22.90 23.24 2,144,720 -0.79(-3.29%)
Aug 13, 2019 23.52 24.32 23.46 24.03 5,442,691 +0.32(+1.35%)
Aug 12, 2019 24.33 24.34 23.57 23.71 2,084,210 -0.68(-2.79%)
Aug 09, 2019 24.65 24.67 24.32 24.39 2,652,000 -0.06(-0.25%)
Aug 08, 2019 23.83 24.46 23.66 24.45 3,207,112 +0.75(+3.16%)
Aug 07, 2019 23.37 23.89 23.17 23.70 2,464,378 -0.01(-0.04%)
Aug 06, 2019 23.27 23.81 23.20 23.71 3,088,876 +0.57(+2.46%)
Aug 05, 2019 23.27 23.37 23.08 23.14 2,239,893 -0.70(-2.94%)
Aug 02, 2019 24.52 24.66 23.78 23.84 2,016,700 -0.56(-2.30%)
Aug 01, 2019 24.82 25.02 24.00 24.40 3,513,767 -0.88(-3.48%)
Jul 31, 2019 25.20 25.46 24.99 25.28 2,675,728 +0.18(+0.72%)
Jul 30, 2019 24.50 25.49 24.26 25.10 2,813,613 +0.46(+1.87%)
Jul 29, 2019 25.09 25.09 24.39 24.64 2,276,265 -0.30(-1.20%)
Jul 26, 2019 24.95 25.37 24.70 24.94 2,693,700 -0.03(-0.12%)
Jul 25, 2019 25.89 25.98 24.90 24.97 2,701,059 -0.82(-3.18%)
Jul 24, 2019 26.12 26.42 25.78 25.79 1,334,131 -0.38(-1.45%)
Jul 23, 2019 25.97 26.20 25.89 26.17 1,248,430 +0.19(+0.73%)
Jul 22, 2019 26.03 26.13 25.70 25.98 1,701,098 -0.10(-0.38%)
Jul 19, 2019 26.00 26.23 25.80 26.08 3,013,500 +0.08(+0.31%)
Jul 18, 2019 26.56 26.67 25.62 26.00 3,986,106 -0.63(-2.37%)
Jul 17, 2019 26.94 27.07 26.50 26.63 2,492,803 -0.32(-1.19%)
Jul 16, 2019 27.52 27.85 26.76 26.95 2,565,141 -0.59(-2.14%)
Jul 15, 2019 27.86 28.01 27.47 27.54 1,707,528 -0.17(-0.61%)
Jul 12, 2019 27.75 27.81 27.57 27.71 2,256,500 +0.09(+0.33%)
Jul 11, 2019 27.67 27.73 27.29 27.62 1,796,421 -0.01(-0.04%)
Jul 10, 2019 27.15 27.88 27.11 27.63 2,175,154 +0.81(+3.02%)
Jul 09, 2019 26.00 26.91 25.82 26.82 2,581,459 +0.78(+3.00%)
Jul 08, 2019 26.58 26.59 26.03 26.04 3,325,223 -0.65(-2.44%)
Jul 05, 2019 26.75 26.95 26.42 26.69 2,514,600 +0.09(+0.34%)
Jul 03, 2019 26.70 26.81 26.45 26.60 1,048,800 +0.02(+0.08%)
Jul 02, 2019 27.09 27.09 26.47 26.58 2,172,675 -0.39(-1.45%)
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.