Canadian Natural Resources Limited (NY: CNQ )

51.15 USD +0.56 (+1.11%)
Streaming Delayed Price Updated: 10:31 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 51.71 52.02 50.01 50.59 5,789,565 -0.11(-0.22%)
Jan 25, 2022 48.64 51.03 48.20 50.70 5,140,550 +1.41(+2.86%)
Jan 24, 2022 48.75 50.34 47.77 49.29 6,928,792 -1.50(-2.95%)
Jan 21, 2022 51.62 52.11 50.32 50.79 7,248,241 -1.98(-3.75%)
Jan 20, 2022 52.61 53.88 52.42 52.77 4,094,852 -0.28(-0.53%)
Jan 19, 2022 53.28 53.35 52.36 53.05 5,274,514 +0.27(+0.51%)
Jan 18, 2022 53.11 54.13 51.97 52.78 5,971,120 +0.84(+1.62%)
Jan 14, 2022 51.94 0 +1.67(+3.32%)
Jan 13, 2022 49.41 50.33 49.17 50.27 4,120,793 +0.90(+1.82%)
Jan 12, 2022 48.67 49.46 48.67 49.37 3,984,522 +1.12(+2.32%)
Jan 11, 2022 47.72 48.35 47.13 48.25 2,971,111 +1.19(+2.53%)
Jan 10, 2022 47.00 47.30 46.03 47.06 2,656,913 -0.23(-0.49%)
Jan 07, 2022 45.79 47.34 45.70 47.29 3,654,677 +1.55(+3.39%)
Jan 06, 2022 44.05 45.84 44.00 45.74 3,914,838 +2.38(+5.49%)
Jan 05, 2022 43.22 44.22 43.10 43.36 4,740,395 +0.32(+0.74%)
Jan 04, 2022 42.78 43.67 42.66 43.04 4,115,595 +0.01(+0.02%)
Jan 03, 2022 42.32 43.57 42.32 43.03 1,936,633 +0.78(+1.85%)
Dec 31, 2021 41.85 42.49 41.72 42.25 1,564,121 +0.40(+0.96%)
Dec 30, 2021 42.10 42.35 41.61 41.85 1,609,512 -0.05(-0.12%)
Dec 29, 2021 41.54 42.56 41.50 41.90 1,779,966 -0.06(-0.14%)
Dec 28, 2021 42.16 42.75 41.92 41.96 1,506,703 -0.11(-0.26%)
Dec 27, 2021 40.53 42.15 40.31 42.07 1,566,919 +1.53(+3.77%)
Dec 23, 2021 40.53 41.05 40.53 40.54 1,452,041 +0.12(+0.30%)
Dec 22, 2021 39.78 40.85 39.46 40.42 1,718,281 +0.61(+1.53%)
Dec 21, 2021 39.24 39.94 39.22 39.81 2,981,517 +1.20(+3.11%)
Dec 20, 2021 37.45 38.63 37.40 38.61 3,250,060 -0.14(-0.36%)
Dec 17, 2021 39.03 39.48 38.40 38.75 2,540,348 -1.15(-2.88%)
Dec 16, 2021 40.22 40.88 39.87 39.90 2,625,519 +0.31(+0.78%)
Dec 15, 2021 39.34 39.74 38.37 39.59 2,336,442 +0.08(+0.20%)
Dec 14, 2021 39.45 40.35 39.38 39.51 2,981,633 -0.34(-0.85%)
Dec 13, 2021 40.97 41.26 39.84 39.85 3,277,531 -1.77(-4.25%)
Dec 10, 2021 42.07 42.16 41.02 41.62 2,439,084 +0.14(+0.34%)
Dec 09, 2021 41.92 42.08 41.35 41.48 5,505,106 -1.59(-3.69%)
Dec 08, 2021 43.46 43.86 42.78 43.07 5,149,020 -0.42(-0.97%)
Dec 07, 2021 43.14 43.97 42.90 43.49 2,992,651 +1.41(+3.35%)
Dec 06, 2021 41.19 42.56 40.96 42.08 3,023,764 +1.65(+4.08%)
Dec 03, 2021 40.99 41.47 40.01 40.43 3,151,146 +0.06(+0.15%)
Dec 02, 2021 39.47 40.59 39.11 40.37 3,769,126 +0.46(+1.15%)
Dec 01, 2021 41.70 42.05 39.89 39.91 3,174,713 -0.91(-2.23%)
Nov 30, 2021 40.86 41.77 40.08 40.82 3,449,333 -1.06(-2.53%)
Nov 29, 2021 42.36 42.48 41.19 41.88 3,066,335 +0.92(+2.25%)
Nov 26, 2021 41.23 41.94 40.26 40.96 4,197,046 -2.47(-5.69%)
Nov 24, 2021 42.18 43.51 42.01 43.43 2,644,832 +1.04(+2.45%)
Nov 23, 2021 41.40 42.42 41.14 42.39 2,919,622 +1.66(+4.08%)
Nov 22, 2021 39.58 41.14 39.25 40.73 3,706,431 +0.37(+0.92%)
Nov 19, 2021 40.95 41.22 39.86 40.36 3,293,889 -1.74(-4.13%)
Nov 18, 2021 41.43 42.26 42.06 42.10 2,392,657 +0.81(+1.96%)
Nov 17, 2021 41.40 42.39 41.22 41.29 2,621,408 -0.49(-1.17%)
Nov 16, 2021 41.94 42.38 41.65 41.78 1,998,128 +0.04(+0.10%)
Nov 15, 2021 41.24 41.88 40.87 41.74 3,002,388 +0.29(+0.70%)
Nov 12, 2021 41.42 41.63 41.21 41.45 2,513,270 -0.28(-0.67%)
Nov 11, 2021 42.48 42.60 41.71 41.73 1,957,213 -0.70(-1.65%)
Nov 10, 2021 43.39 42.43 3,234,737 -1.16(-2.66%)
Nov 09, 2021 43.50 43.99 43.01 43.59 3,277,875 +0.03(+0.07%)
Nov 08, 2021 43.60 44.33 43.40 43.56 7,721,437 -0.01(-0.02%)
Nov 05, 2021 43.24 44.10 42.31 43.57 6,545,911 +1.27(+3.00%)
Nov 04, 2021 43.61 43.61 41.40 42.30 3,159,817 -0.17(-0.40%)
Nov 03, 2021 42.02 42.82 41.80 42.47 2,472,178 -0.34(-0.79%)
Nov 02, 2021 43.00 43.20 42.50 42.81 1,827,233 -0.43(-0.99%)
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.