Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.62 19.75 19.51 19.54 3,331,482 +0.00(+0.00%)
Sep 29, 2016 19.16 19.68 19.16 19.54 6,021,059 +0.37(+1.94%)
Sep 28, 2016 17.87 19.18 17.78 19.16 6,626,790 +1.41(+7.97%)
Sep 27, 2016 17.77 17.84 17.49 17.75 4,581,997 -0.27(-1.49%)
Sep 26, 2016 18.16 18.32 17.97 18.02 2,559,766 -0.05(-0.27%)
Sep 23, 2016 18.54 18.63 18.02 18.07 4,006,198 -0.63(-3.36%)
Sep 22, 2016 18.73 18.98 18.63 18.70 5,831,916 +0.40(+2.17%)
Sep 21, 2016 18.07 18.34 17.96 18.30 3,381,514 +0.45(+2.53%)
Sep 20, 2016 17.88 18.08 17.84 17.85 3,019,515 -0.06(-0.34%)
Sep 19, 2016 18.03 18.15 17.90 17.91 3,218,752 +0.10(+0.58%)
Sep 16, 2016 17.54 17.88 17.51 17.81 3,597,610 +0.01(+0.03%)
Sep 15, 2016 17.81 18.01 17.76 17.80 3,248,977 +0.06(+0.34%)
Sep 14, 2016 17.87 18.13 17.70 17.74 4,289,155 -0.09(-0.48%)
Sep 13, 2016 18.34 18.36 17.82 17.82 5,085,232 -0.90(-4.78%)
Sep 12, 2016 18.34 18.78 18.16 18.72 4,984,208 +0.19(+1.01%)
Sep 09, 2016 19.06 19.08 18.53 18.53 3,425,083 -0.88(-4.55%)
Sep 08, 2016 19.51 19.68 19.17 19.41 4,900,384 +0.05(+0.25%)
Sep 07, 2016 19.54 19.61 19.31 19.37 3,204,641 -0.12(-0.59%)
Sep 06, 2016 19.32 19.59 19.29 19.48 3,726,207 +0.21(+1.10%)
Sep 02, 2016 19.07 19.27 19.27 19.27 3,197,654 +0.41(+2.18%)
Sep 01, 2016 18.66 19.00 18.62 18.86 3,165,649 +0.07(+0.39%)
Aug 31, 2016 19.04 19.18 18.66 18.79 3,833,150 -0.41(-2.14%)
Aug 30, 2016 19.38 19.63 19.18 19.20 2,365,887 -0.14(-0.72%)
Aug 29, 2016 19.20 19.49 19.11 19.34 1,943,162 +0.04(+0.19%)
Aug 26, 2016 19.44 19.74 19.21 19.30 2,463,612 -0.05(-0.28%)
Aug 25, 2016 19.23 19.48 19.12 19.35 2,058,551 +0.04(+0.22%)
Aug 24, 2016 19.38 19.59 19.24 19.31 2,803,403 -0.18(-0.93%)
Aug 23, 2016 19.49 19.64 19.39 19.49 1,966,540 +0.03(+0.16%)
Aug 22, 2016 19.40 19.49 19.19 19.46 2,828,940 -0.21(-1.05%)
Aug 19, 2016 19.77 19.83 19.63 19.67 2,351,043 -0.22(-1.10%)
Aug 18, 2016 19.78 19.93 19.69 19.89 3,893,991 +0.28(+1.45%)
Aug 17, 2016 19.49 19.67 19.38 19.60 4,113,243 +0.05(+0.28%)
Aug 16, 2016 19.61 19.70 19.49 19.55 2,627,873 -0.08(-0.43%)
Aug 15, 2016 19.51 19.75 19.48 19.63 1,760,278 +0.22(+1.15%)
Aug 12, 2016 19.37 19.55 19.29 19.41 1,607,612 +0.14(+0.72%)
Aug 11, 2016 19.03 19.42 19.03 19.27 1,849,596 +0.38(+2.02%)
Aug 10, 2016 19.03 19.18 18.85 18.89 3,472,134 -0.10(-0.54%)
Aug 09, 2016 19.02 19.24 18.88 18.99 2,828,577 +0.07(+0.35%)
Aug 08, 2016 18.79 19.11 18.77 18.92 2,679,305 +0.30(+1.59%)
Aug 05, 2016 18.25 18.66 18.11 18.63 3,367,613 +0.33(+1.79%)
Aug 04, 2016 18.08 18.45 17.97 18.30 4,382,138 +0.07(+0.36%)
Aug 03, 2016 17.97 18.29 17.74 18.23 4,500,825 +0.33(+1.82%)
Aug 02, 2016 17.97 18.25 17.71 17.91 7,428,437 +0.31(+1.79%)
Aug 01, 2016 18.11 18.11 17.51 17.59 4,623,967 -0.70(-3.80%)
Jul 29, 2016 17.87 18.33 17.87 18.29 4,191,570 +0.25(+1.41%)
Jul 28, 2016 18.00 18.18 17.95 18.04 2,102,123 +0.04(+0.24%)
Jul 27, 2016 18.33 18.53 17.89 17.99 4,520,838 -0.27(-1.49%)
Jul 26, 2016 18.10 18.35 18.03 18.27 5,204,965 +0.07(+0.40%)
Jul 25, 2016 18.86 18.88 18.14 18.19 4,210,315 -0.94(-4.90%)
Jul 22, 2016 19.13 19.17 18.81 19.13 2,089,582 +0.09(+0.48%)
Jul 21, 2016 19.32 19.35 19.02 19.04 2,247,867 -0.28(-1.47%)
Jul 20, 2016 19.02 19.40 19.02 19.32 3,013,076 +0.08(+0.41%)
Jul 19, 2016 19.28 19.36 19.09 19.25 2,089,878 -0.16(-0.81%)
Jul 18, 2016 19.20 19.43 18.97 19.40 2,979,474 +0.04(+0.22%)
Jul 15, 2016 19.49 19.54 19.29 19.36 2,969,889 -0.07(-0.37%)
Jul 14, 2016 19.44 19.60 19.27 19.43 4,165,631 +0.22(+1.17%)
Jul 13, 2016 19.11 19.26 18.76 19.21 5,961,219 +0.01(+0.03%)
Jul 12, 2016 18.92 19.24 18.80 19.20 4,123,051 +0.76(+4.13%)
Jul 11, 2016 18.83 18.97 18.43 18.44 3,760,878 -0.27(-1.45%)
Jul 08, 2016 18.64 18.86 18.33 18.71 4,711,872 +0.31(+1.71%)
Jul 07, 2016 19.29 19.34 18.32 18.40 5,336,382 -0.62(-3.25%)
Jul 06, 2016 18.54 19.03 18.36 19.02 4,592,242 +0.33(+1.78%)
Jul 05, 2016 18.33 18.77 18.33 18.68 4,447,141 -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.