Skip to main content

Canadian Natural Resources Limited (TSX: CNQ )

48.83 -0.32 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 49.70 49.83 48.93 49.15 5,575,378 -1.01(-2.01%)
Jul 15, 2024 49.50 50.33 49.06 50.16 11,267,273 +0.94(+1.91%)
Jul 12, 2024 50.24 50.36 49.21 49.22 7,339,169 -0.64(-1.28%)
Jul 11, 2024 48.99 50.22 48.78 49.86 14,538,133 +0.79(+1.61%)
Jul 10, 2024 48.43 49.13 48.30 49.07 13,501,059 +0.74(+1.53%)
Jul 09, 2024 48.87 49.23 48.29 48.33 5,824,028 -0.74(-1.51%)
Jul 08, 2024 48.92 49.33 48.79 49.07 7,223,768 +0.02(+0.04%)
Jul 05, 2024 50.07 50.07 49.02 49.05 5,863,451 -0.77(-1.55%)
Jul 04, 2024 49.80 50.15 49.50 49.82 3,929,129 +0.00(+0.00%)
Jul 03, 2024 49.45 50.25 49.41 49.82 3,123,589 +0.54(+1.10%)
Jul 02, 2024 49.70 49.74 48.97 49.28 10,606,508 +0.55(+1.13%)
Jun 28, 2024 48.73 0 -0.10(-0.20%)
Jun 27, 2024 48.74 49.13 48.60 48.83 6,592,968 +0.48(+0.99%)
Jun 26, 2024 48.35 48.54 47.93 48.35 11,926,697 -0.02(-0.04%)
Jun 25, 2024 48.54 48.74 48.18 48.37 6,866,737 -0.36(-0.74%)
Jun 24, 2024 47.24 49.09 47.24 48.73 7,525,434 +1.53(+3.24%)
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%)
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.