Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.64 53.42 52.33 52.38 2,735,489 -0.63(-1.18%)
Mar 30, 2022 53.25 54.01 52.41 53.01 2,899,396 +0.36(+0.69%)
Mar 29, 2022 51.55 52.69 50.57 52.65 3,432,180 +0.01(+0.02%)
Mar 28, 2022 52.72 53.06 52.03 52.64 3,020,034 -1.22(-2.26%)
Mar 25, 2022 52.83 54.17 52.72 53.85 2,745,135 +0.60(+1.13%)
Mar 24, 2022 53.45 53.69 52.80 53.25 2,522,065 -0.20(-0.38%)
Mar 23, 2022 53.08 53.89 52.90 53.46 3,056,743 +1.28(+2.45%)
Mar 22, 2022 52.92 52.97 51.70 52.18 2,910,237 -0.70(-1.33%)
Mar 21, 2022 52.29 52.98 51.99 52.88 3,780,320 +1.54(+3.00%)
Mar 18, 2022 51.55 52.15 51.25 51.34 2,960,844 -0.48(-0.93%)
Mar 17, 2022 50.45 51.91 50.24 51.83 8,956,452 +2.73(+5.56%)
Mar 16, 2022 48.90 49.10 48.13 49.10 4,056,116 +0.86(+1.78%)
Mar 15, 2022 45.95 48.54 45.71 48.24 8,490,413 -0.03(-0.07%)
Mar 14, 2022 50.29 50.49 47.63 48.27 6,756,745 -2.54(-4.99%)
Mar 11, 2022 49.63 51.12 49.49 50.81 3,427,257 +0.56(+1.11%)
Mar 10, 2022 48.46 50.41 50.25 5,201,473 +1.92(+3.97%)
Mar 09, 2022 48.80 49.75 47.65 48.33 5,291,300 -1.49(-3.00%)
Mar 08, 2022 50.38 51.59 48.95 49.82 7,085,517 +0.10(+0.20%)
Mar 07, 2022 49.80 50.12 49.20 49.72 6,884,392 +0.51(+1.03%)
Mar 04, 2022 48.06 49.48 47.96 49.21 5,738,485 +1.52(+3.18%)
Mar 03, 2022 47.59 50.61 47.23 47.69 6,267,046 -0.38(-0.80%)
Mar 02, 2022 47.46 48.65 47.33 48.08 6,032,722 +1.36(+2.91%)
Mar 01, 2022 47.35 47.46 46.10 46.72 5,665,653 +0.13(+0.29%)
Feb 28, 2022 45.69 46.71 45.45 46.58 6,125,604 +0.89(+1.95%)
Feb 25, 2022 43.86 45.80 44.29 45.69 6,452,456 +1.90(+4.34%)
Feb 24, 2022 44.22 44.22 42.63 43.79 3,879,898 +0.25(+0.57%)
Feb 23, 2022 44.04 44.55 43.35 43.54 3,241,222 +0.00(+0.00%)
Feb 22, 2022 44.36 44.61 42.85 43.54 7,263,136 +0.26(+0.60%)
Feb 18, 2022 43.28 0 -1.70(-3.78%)
Feb 17, 2022 44.81 45.67 44.60 44.98 2,688,444 -0.13(-0.30%)
Feb 16, 2022 44.36 45.65 44.29 45.12 4,360,278 +1.15(+2.62%)
Feb 15, 2022 42.74 43.98 42.71 43.96 2,848,301 +0.03(+0.08%)
Feb 14, 2022 44.11 44.31 43.34 43.93 3,208,031 -0.33(-0.74%)
Feb 11, 2022 43.47 44.41 43.11 44.26 2,942,335 +1.17(+2.71%)
Feb 10, 2022 42.65 43.91 42.50 43.09 3,190,864 +0.26(+0.60%)
Feb 09, 2022 42.40 43.40 42.34 42.83 3,483,997 +0.62(+1.46%)
Feb 08, 2022 44.31 44.31 41.82 42.21 8,819,185 -2.32(-5.21%)
Feb 07, 2022 44.54 45.07 43.83 44.53 3,559,975 -0.17(-0.37%)
Feb 04, 2022 44.29 45.38 44.21 44.70 4,295,882 +0.69(+1.57%)
Feb 03, 2022 43.77 44.45 44.01 3,409,346 -0.07(-0.15%)
Feb 02, 2022 43.75 44.24 43.32 44.07 3,257,974 +0.28(+0.65%)
Feb 01, 2022 42.04 43.81 41.91 43.79 3,864,651 +1.30(+3.06%)
Jan 31, 2022 42.27 42.67 41.95 42.49 3,769,422 +0.02(+0.04%)
Jan 28, 2022 42.79 43.30 42.04 42.47 3,179,121 -0.25(-0.59%)
Jan 27, 2022 43.18 43.50 42.02 42.72 3,111,151 +0.51(+1.21%)
Jan 26, 2022 43.15 43.40 41.73 42.21 6,938,698 -0.09(-0.22%)
Jan 25, 2022 40.58 42.57 40.22 42.30 6,160,864 +1.18(+2.86%)
Jan 24, 2022 40.68 42.00 39.86 41.13 8,304,043 -1.25(-2.95%)
Jan 21, 2022 43.07 43.48 41.99 42.38 8,686,897 -1.65(-3.75%)
Jan 20, 2022 43.90 44.96 43.74 44.03 4,907,612 -0.23(-0.53%)
Jan 19, 2022 44.46 44.51 43.69 44.26 6,321,418 +0.23(+0.51%)
Jan 18, 2022 44.31 45.17 43.36 44.04 7,156,289 +0.70(+1.62%)
Jan 14, 2022 43.34 0 +1.39(+3.32%)
Jan 13, 2022 41.23 41.99 41.03 41.94 4,938,702 +0.75(+1.82%)
Jan 12, 2022 40.61 41.27 40.61 41.19 4,775,384 +0.93(+2.32%)
Jan 11, 2022 39.82 40.35 39.32 40.26 3,560,827 +0.99(+2.53%)
Jan 10, 2022 39.22 39.47 38.41 39.27 3,184,266 -0.19(-0.49%)
Jan 07, 2022 38.21 39.50 38.13 39.46 4,380,070 +1.29(+3.39%)
Jan 06, 2022 36.75 38.25 36.71 38.16 4,691,869 +1.99(+5.49%)
Jan 05, 2022 36.06 36.90 35.96 36.18 5,681,285 +0.27(+0.74%)
Jan 04, 2022 35.70 36.44 35.59 35.91 4,932,473 +0.01(+0.02%)
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.