Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.98 +0.54 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.84 18.98 18.67 18.97 4,005,426 +0.26(+1.41%)
Aug 30, 2017 19.02 19.02 18.71 18.71 4,122,109 -0.46(-2.38%)
Aug 29, 2017 18.87 19.21 18.67 19.16 3,222,795 +0.16(+0.84%)
Aug 28, 2017 19.10 19.10 18.73 19.00 1,771,367 -0.06(-0.29%)
Aug 25, 2017 19.07 19.21 18.99 19.06 2,048,643 +0.03(+0.16%)
Aug 24, 2017 18.88 19.10 18.86 19.03 3,084,950 +0.02(+0.13%)
Aug 23, 2017 18.61 19.10 18.60 19.00 3,147,758 +0.30(+1.61%)
Aug 22, 2017 18.69 18.90 18.63 18.70 3,515,212 +0.10(+0.53%)
Aug 21, 2017 18.85 18.94 18.51 18.60 2,407,266 -0.34(-1.82%)
Aug 18, 2017 18.97 19.13 18.74 18.95 3,154,610 +0.02(+0.10%)
Aug 17, 2017 18.89 19.12 18.87 18.93 3,024,526 -0.07(-0.39%)
Aug 16, 2017 18.98 19.33 18.95 19.00 3,161,883 +0.03(+0.16%)
Aug 15, 2017 18.94 19.07 18.86 18.97 1,737,622 -0.02(-0.13%)
Aug 14, 2017 19.14 19.30 18.95 19.00 2,198,733 -0.21(-1.09%)
Aug 11, 2017 19.26 19.43 19.15 19.21 3,015,495 -0.07(-0.35%)
Aug 10, 2017 19.83 19.87 19.27 19.27 3,122,328 -0.47(-2.40%)
Aug 09, 2017 19.75 19.80 19.60 19.75 3,626,281 -0.07(-0.34%)
Aug 08, 2017 19.80 19.96 19.74 19.82 3,514,491 -0.23(-1.14%)
Aug 07, 2017 19.67 20.13 19.58 20.04 4,208,977 +0.28(+1.40%)
Aug 04, 2017 19.61 19.85 19.41 19.77 4,427,427 +0.23(+1.20%)
Aug 03, 2017 19.36 19.75 19.31 19.53 8,485,145 +0.63(+3.36%)
Aug 02, 2017 18.57 19.02 18.52 18.90 4,341,752 +0.11(+0.59%)
Aug 01, 2017 18.82 18.95 18.36 18.79 4,233,813 -0.05(-0.26%)
Jul 31, 2017 18.93 19.02 18.63 18.84 4,281,439 -0.22(-1.13%)
Jul 28, 2017 19.04 19.24 18.95 19.05 2,619,305 +0.12(+0.62%)
Jul 27, 2017 18.94 19.19 18.66 18.94 4,719,100 -0.02(-0.10%)
Jul 26, 2017 18.80 19.10 18.70 18.95 3,777,167 +0.23(+1.25%)
Jul 25, 2017 18.52 18.81 18.43 18.72 3,538,156 +0.34(+1.88%)
Jul 24, 2017 18.37 18.47 18.14 18.38 3,834,614 +0.09(+0.51%)
Jul 21, 2017 18.47 18.55 18.00 18.28 8,407,574 -0.41(-2.17%)
Jul 20, 2017 18.92 18.66 18.69 4,575,149 -0.07(-0.39%)
Jul 19, 2017 18.58 18.80 18.50 18.76 4,279,733 +0.34(+1.87%)
Jul 18, 2017 18.35 18.44 18.22 18.42 3,160,991 +0.30(+1.63%)
Jul 17, 2017 17.98 18.33 17.91 18.12 2,555,020 +0.06(+0.31%)
Jul 14, 2017 18.05 18.18 17.98 18.07 2,492,349 +0.10(+0.55%)
Jul 13, 2017 17.94 18.07 17.83 17.97 2,608,736 -0.07(-0.41%)
Jul 12, 2017 18.10 18.31 17.86 18.04 4,032,280 +0.17(+0.96%)
Jul 11, 2017 17.58 17.90 17.40 17.87 2,984,848 +0.22(+1.22%)
Jul 10, 2017 17.32 17.78 17.25 17.66 3,108,421 +0.30(+1.74%)
Jul 07, 2017 17.45 17.51 17.16 17.35 4,320,535 -0.15(-0.88%)
Jul 06, 2017 17.53 17.85 17.43 17.51 4,724,590 +0.02(+0.14%)
Jul 05, 2017 17.78 17.80 17.24 17.48 4,445,106 -0.60(-3.34%)
Jul 03, 2017 17.81 18.17 17.79 18.09 2,019,369 +0.33(+1.87%)
Jun 30, 2017 18.16 18.21 17.62 17.75 4,322,125 -0.27(-1.50%)
Jun 29, 2017 18.14 18.26 17.77 18.02 3,954,210 -0.04(-0.24%)
Jun 28, 2017 17.67 18.25 17.54 18.07 3,496,000 +0.50(+2.84%)
Jun 27, 2017 17.59 17.70 17.37 17.57 4,476,846 +0.13(+0.74%)
Jun 26, 2017 17.67 17.72 17.33 17.44 3,129,566 -0.10(-0.60%)
Jun 23, 2017 17.53 17.74 17.37 17.54 3,086,924 +0.02(+0.14%)
Jun 22, 2017 17.46 17.74 17.40 17.52 3,354,693 +0.21(+1.21%)
Jun 21, 2017 17.18 17.63 17.02 17.31 5,157,102 +0.12(+0.72%)
Jun 20, 2017 17.23 17.30 17.00 17.19 5,261,593 -0.33(-1.90%)
Jun 19, 2017 17.39 17.72 17.34 17.52 3,834,011 +0.07(+0.42%)
Jun 16, 2017 17.19 17.53 16.94 17.45 4,276,119 +0.36(+2.13%)
Jun 15, 2017 17.24 17.38 16.95 17.08 4,433,931 -0.29(-1.67%)
Jun 14, 2017 18.09 18.12 17.30 17.37 4,654,393 -0.73(-4.03%)
Jun 13, 2017 18.04 18.14 17.76 18.10 3,897,249 +0.18(+0.99%)
Jun 12, 2017 18.01 18.35 17.74 17.92 4,044,761 +0.09(+0.48%)
Jun 09, 2017 17.55 17.99 17.51 17.84 4,972,468 +0.38(+2.17%)
Jun 08, 2017 17.31 17.73 17.27 17.46 4,624,702 +0.06(+0.35%)
Jun 07, 2017 17.84 17.97 17.29 17.40 3,732,474 -0.57(-3.19%)
Jun 06, 2017 17.70 18.02 17.60 17.97 3,923,734 +0.22(+1.24%)
Jun 05, 2017 17.54 17.87 17.40 17.75 4,335,961 +0.16(+0.90%)
Jun 02, 2017 17.65 17.67 17.40 17.60 3,179,135 -0.20(-1.10%)
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.