Canadian Natural Resources Limited (TSX: CNQ )

47.20 -0.68 (-1.42%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 47.93 48.00 47.19 47.20 22,359,100 -0.68(-1.42%)
Jun 20, 2024 47.40 48.41 47.27 47.88 29,026,428 +0.65(+1.38%)
Jun 19, 2024 47.20 47.86 47.08 47.23 9,437,826 -0.04(-0.08%)
Jun 18, 2024 46.42 48.17 46.42 47.27 22,127,880 +1.02(+2.21%)
Jun 17, 2024 46.14 46.35 45.44 46.25 45,447,204 -0.37(-0.79%)
Jun 14, 2024 46.83 46.87 46.11 46.62 16,912,158 -0.25(-0.53%)
Jun 13, 2024 48.47 48.48 46.70 46.87 44,565,792 -1.67(-3.44%)
Jun 12, 2024 49.96 50.06 48.42 48.54 19,751,776 -0.38(-0.78%)
Jun 11, 2024 48.63 49.22 47.87 48.92 17,894,920 -48.69(-49.88%)
Jun 10, 2024 97.40 98.47 97.33 97.61 19,599,178 +0.87(+0.90%)
Jun 07, 2024 97.57 98.28 96.61 96.74 7,236,799 -1.68(-1.71%)
Jun 06, 2024 98.56 98.80 97.88 98.42 3,428,276 +0.37(+0.38%)
Jun 05, 2024 98.54 100.04 97.94 98.05 21,680,522 -0.02(-0.02%)
Jun 04, 2024 98.81 98.94 96.11 98.07 8,577,291 -1.84(-1.84%)
Jun 03, 2024 104.33 104.90 99.86 99.91 3,678,724 -4.79(-4.57%)
May 31, 2024 103.80 104.73 103.39 104.70 2,148,569 +1.02(+0.98%)
May 30, 2024 102.93 104.75 102.85 103.68 2,340,287 +0.65(+0.63%)
May 29, 2024 105.40 105.65 102.17 103.03 3,211,756 -2.64(-2.50%)
May 28, 2024 104.86 106.05 104.44 105.67 3,523,252 +0.88(+0.84%)
May 27, 2024 104.79 105.34 104.06 104.79 1,700,318 +0.13(+0.12%)
May 24, 2024 104.30 105.33 103.76 104.66 3,542,511 +1.11(+1.07%)
May 23, 2024 104.24 105.10 102.99 103.55 4,256,751 +0.30(+0.29%)
May 22, 2024 104.62 104.71 102.11 103.25 3,535,118 -2.05(-1.95%)
May 21, 2024 104.07 105.89 104.07 105.30 4,351,425 +0.40(+0.38%)
May 17, 2024 104.90 0 +1.72(+1.67%)
May 16, 2024 103.70 104.15 102.80 103.18 3,083,163 -0.29(-0.28%)
May 15, 2024 103.20 103.68 101.82 103.47 1,745,425 -0.03(-0.03%)
May 14, 2024 104.25 104.84 103.18 103.50 2,720,903 -0.95(-0.91%)
May 13, 2024 105.27 105.67 104.25 104.45 2,729,658 -0.14(-0.13%)
May 10, 2024 106.39 106.90 104.56 104.59 4,013,974 -1.49(-1.40%)
May 09, 2024 105.95 106.85 105.86 106.08 2,854,106 +0.12(+0.11%)
May 08, 2024 103.94 105.98 103.94 105.96 1,895,142 +1.06(+1.01%)
May 07, 2024 104.06 105.61 103.63 104.90 2,295,800 +1.03(+0.99%)
May 06, 2024 102.93 104.50 102.89 103.87 1,683,893 +1.77(+1.73%)
May 03, 2024 102.91 103.05 101.38 102.10 1,916,690 -0.29(-0.28%)
May 02, 2024 100.99 103.97 100.99 102.39 1,968,197 -0.63(-0.61%)
May 01, 2024 103.70 104.30 102.79 103.02 2,452,100 -1.30(-1.25%)
Apr 30, 2024 106.54 106.66 104.21 104.32 2,039,742 -2.51(-2.35%)
Apr 29, 2024 106.09 106.92 105.79 106.83 2,768,677 +0.31(+0.29%)
Apr 26, 2024 106.49 106.89 105.24 106.52 2,350,595 +0.84(+0.79%)
Apr 25, 2024 104.82 106.19 104.27 105.68 2,275,102 +0.25(+0.24%)
Apr 24, 2024 104.94 105.87 104.86 105.43 2,055,434 +0.17(+0.16%)
Apr 23, 2024 104.25 105.44 103.67 105.26 5,343,214 +0.09(+0.09%)
Apr 22, 2024 104.94 106.13 104.28 105.17 7,200,334 -0.14(-0.13%)
Apr 19, 2024 105.70 106.54 105.24 105.31 4,484,245 -0.53(-0.50%)
Apr 18, 2024 106.00 106.83 104.82 105.84 2,965,836 -0.46(-0.43%)
Apr 17, 2024 106.94 108.60 105.90 106.30 2,614,434 -0.73(-0.68%)
Apr 16, 2024 106.74 108.15 106.08 107.03 5,784,899 +0.18(+0.17%)
Apr 15, 2024 109.05 109.38 106.32 106.85 6,637,742 -2.19(-2.01%)
Apr 12, 2024 112.20 112.83 108.42 109.04 7,731,068 -1.92(-1.73%)
Apr 11, 2024 112.45 112.62 109.14 110.96 7,048,561 -1.65(-1.47%)
Apr 10, 2024 110.31 112.99 110.31 112.61 5,044,837 +1.62(+1.46%)
Apr 09, 2024 109.63 111.04 109.30 110.99 4,090,034 +1.33(+1.21%)
Apr 08, 2024 110.00 110.35 108.30 109.66 5,216,674 -0.66(-0.60%)
Apr 05, 2024 108.50 110.35 107.57 110.32 7,813,428 +1.79(+1.65%)
Apr 04, 2024 107.87 108.74 106.64 108.53 12,405,545 +1.10(+1.02%)
Apr 03, 2024 106.49 107.86 106.11 107.43 6,493,972 +1.32(+1.24%)
Apr 02, 2024 105.00 106.44 104.36 106.11 4,985,671 +1.42(+1.36%)
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.