Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.97 -0.13 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.10 18.21 17.92 18.15 3,273,306 +0.09(+0.52%)
Jun 27, 2019 18.68 18.77 18.01 18.05 4,236,506 -0.69(-3.66%)
Jun 26, 2019 18.72 18.99 18.72 18.74 8,086,580 +0.19(+1.02%)
Jun 25, 2019 18.56 18.83 18.54 18.55 4,233,363 -0.07(-0.36%)
Jun 24, 2019 18.55 18.65 18.28 18.62 3,012,748 +0.08(+0.44%)
Jun 21, 2019 18.73 18.80 18.51 18.54 4,307,585 -0.15(-0.79%)
Jun 20, 2019 18.51 18.73 18.50 18.68 2,877,971 +0.52(+2.85%)
Jun 19, 2019 18.31 18.40 18.03 18.17 2,656,032 -0.14(-0.77%)
Jun 18, 2019 18.23 18.44 18.17 18.31 2,516,417 +0.19(+1.04%)
Jun 17, 2019 17.71 18.18 17.71 18.12 3,171,785 +0.27(+1.51%)
Jun 14, 2019 17.88 18.02 17.72 17.85 2,205,885 -0.09(-0.52%)
Jun 13, 2019 18.18 18.20 17.84 17.94 5,170,613 +0.14(+0.77%)
Jun 12, 2019 17.89 17.94 17.65 17.81 3,450,084 -0.25(-1.36%)
Jun 11, 2019 17.94 18.25 17.88 18.05 2,049,326 +0.24(+1.34%)
Jun 10, 2019 17.81 17.96 17.64 17.81 2,000,570 +0.07(+0.41%)
Jun 07, 2019 17.52 17.89 17.45 17.74 2,609,597 +0.31(+1.79%)
Jun 06, 2019 17.25 17.55 17.17 17.43 3,249,278 +0.25(+1.47%)
Jun 05, 2019 17.83 17.88 17.11 17.18 4,912,492 -0.63(-3.54%)
Jun 04, 2019 17.83 17.97 17.74 17.81 2,955,089 +0.16(+0.90%)
Jun 03, 2019 18.11 18.19 17.38 17.65 4,645,270 -0.26(-1.44%)
May 31, 2019 17.73 18.19 17.59 17.91 5,087,757 -0.05(-0.26%)
May 30, 2019 18.07 18.29 17.87 17.95 3,968,719 -0.12(-0.66%)
May 29, 2019 17.04 18.13 16.95 18.07 6,763,228 +0.65(+3.73%)
May 28, 2019 17.69 17.78 17.39 17.42 2,689,273 +0.17(+1.00%)
May 24, 2019 17.28 17.40 17.00 17.25 2,935,928 +0.11(+0.62%)
May 23, 2019 17.52 17.52 16.86 17.14 6,426,873 -0.66(-3.69%)
May 22, 2019 18.03 18.10 17.65 17.80 4,966,908 -0.34(-1.87%)
May 21, 2019 18.10 18.23 17.97 18.14 3,126,309 +0.16(+0.89%)
May 20, 2019 18.03 18.18 17.96 17.98 2,790,211 -0.11(-0.59%)
May 17, 2019 18.26 18.35 18.01 18.09 3,118,463 -0.36(-1.94%)
May 16, 2019 18.60 18.69 18.39 18.44 2,685,176 +0.01(+0.07%)
May 15, 2019 18.31 18.59 18.22 18.43 2,451,654 -0.05(-0.29%)
May 14, 2019 18.19 18.56 18.10 18.48 2,776,344 +0.44(+2.46%)
May 13, 2019 18.71 18.81 18.03 18.04 9,339,711 -0.75(-3.99%)
May 10, 2019 18.82 18.90 18.46 18.79 2,982,806 +0.09(+0.46%)
May 09, 2019 18.80 18.97 18.36 18.70 4,345,352 +0.07(+0.36%)
May 08, 2019 18.36 18.87 18.35 18.64 5,583,157 +0.27(+1.44%)
May 07, 2019 18.30 18.46 18.21 18.37 2,900,557 -0.23(-1.25%)
May 06, 2019 18.34 18.63 18.28 18.60 2,997,395 -0.05(-0.25%)
May 03, 2019 18.83 18.87 18.56 18.65 3,007,073 +0.02(+0.11%)
May 02, 2019 18.97 19.11 18.60 18.63 3,753,583 -0.57(-2.97%)
May 01, 2019 19.86 19.98 19.19 19.20 4,063,974 -0.69(-3.47%)
Apr 30, 2019 20.17 20.25 19.80 19.89 2,051,963 -0.19(-0.96%)
Apr 29, 2019 19.94 20.17 19.91 20.08 1,686,716 +0.13(+0.63%)
Apr 26, 2019 19.92 19.97 19.43 19.96 3,533,424 -0.05(-0.27%)
Apr 25, 2019 20.27 20.32 20.00 20.01 3,384,670 -0.27(-1.34%)
Apr 24, 2019 20.78 20.82 20.14 20.28 2,989,825 -0.56(-2.67%)
Apr 23, 2019 20.60 21.02 20.46 20.84 5,499,472 +0.22(+1.06%)
Apr 22, 2019 21.00 21.08 20.61 20.62 3,695,958 -0.16(-0.77%)
Apr 18, 2019 20.78 20.83 20.57 20.78 3,380,282 +0.00(+0.00%)
Apr 17, 2019 20.31 20.80 20.11 20.78 6,754,546 +0.68(+3.37%)
Apr 16, 2019 19.68 20.15 19.60 20.10 2,964,591 +0.45(+2.30%)
Apr 15, 2019 19.78 19.89 19.56 19.65 2,328,941 -0.13(-0.67%)
Apr 12, 2019 20.04 20.21 19.76 19.78 3,446,603 +0.13(+0.64%)
Apr 11, 2019 19.48 19.89 19.38 19.66 9,348,360 +0.00(+0.00%)
Apr 10, 2019 19.46 19.73 19.41 19.66 4,549,560 +0.19(+0.99%)
Apr 09, 2019 19.40 19.51 19.17 19.47 5,203,561 +0.07(+0.34%)
Apr 08, 2019 19.10 19.50 19.09 19.40 3,075,720 +0.38(+1.99%)
Apr 05, 2019 18.42 19.04 18.38 19.02 3,745,502 +0.64(+3.46%)
Apr 04, 2019 18.36 18.50 17.97 18.38 3,427,352 -0.01(-0.04%)
Apr 03, 2019 18.62 18.84 18.29 18.39 6,430,029 -0.06(-0.32%)
Apr 02, 2019 18.60 18.64 18.30 18.45 3,117,538 -0.09(-0.47%)
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.