Stock Quote

Canadian Natural Resources Limited (NY: CNQ )

59.45 +0.40 (+0.67%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 58.76 59.92 58.19 59.05 1,550,429 -1.11(-1.85%)
Nov 25, 2022 60.30 60.67 59.94 60.16 730,466 +0.19(+0.32%)
Nov 23, 2022 59.84 60.63 59.72 59.97 1,439,964 -0.81(-1.33%)
Nov 22, 2022 60.49 60.98 59.83 60.78 1,505,845 +1.35(+2.27%)
Nov 21, 2022 58.71 59.45 56.93 59.43 2,232,206 -0.29(-0.49%)
Nov 18, 2022 58.72 59.87 58.24 59.72 1,668,940 -0.38(-0.63%)
Nov 17, 2022 59.70 60.42 58.87 60.10 1,510,121 -0.64(-1.05%)
Nov 16, 2022 62.05 62.10 60.59 60.74 1,282,814 -1.60(-2.57%)
Nov 15, 2022 61.41 62.52 60.84 62.34 1,309,272 +1.46(+2.40%)
Nov 14, 2022 61.42 62.32 60.86 60.88 1,200,304 -1.04(-1.68%)
Nov 11, 2022 62.14 62.57 61.62 61.92 1,920,346 +0.98(+1.61%)
Nov 10, 2022 60.08 61.14 59.90 60.94 2,271,070 +2.11(+3.59%)
Nov 09, 2022 60.00 60.30 58.57 58.83 2,526,446 -1.94(-3.19%)
Nov 08, 2022 61.18 61.48 60.15 60.77 2,079,486 -0.41(-0.67%)
Nov 07, 2022 61.48 61.96 60.60 61.18 2,100,319 +0.01(+0.02%)
Nov 04, 2022 61.90 62.26 60.32 61.17 2,381,608 +1.16(+1.93%)
Nov 03, 2022 59.01 60.70 58.58 60.01 2,426,681 +0.11(+0.18%)
Nov 02, 2022 60.27 59.90 1,922,773 -0.46(-0.76%)
Nov 01, 2022 61.08 61.24 60.14 60.36 1,420,800 +0.42(+0.70%)
Oct 31, 2022 59.06 60.69 58.96 59.94 1,693,808 +0.10(+0.17%)
Oct 28, 2022 60.20 60.49 58.71 59.84 1,680,280 -0.22(-0.37%)
Oct 27, 2022 60.86 61.50 59.83 60.06 1,820,830 -0.07(-0.12%)
Oct 26, 2022 59.67 61.06 59.60 60.13 1,864,259 +0.75(+1.26%)
Oct 25, 2022 58.72 59.51 58.39 59.38 1,578,686 +0.75(+1.28%)
Oct 24, 2022 58.24 59.29 57.89 58.63 2,072,292 -0.02(-0.03%)
Oct 21, 2022 56.82 58.87 56.65 58.65 2,825,604 +1.98(+3.49%)
Oct 20, 2022 56.06 57.70 55.95 56.67 3,370,370 +1.34(+2.42%)
Oct 19, 2022 53.54 55.45 53.51 55.33 2,118,499 +2.14(+4.02%)
Oct 18, 2022 54.18 54.40 51.93 53.19 1,954,529 -0.34(-0.64%)
Oct 17, 2022 54.16 55.18 53.50 53.53 1,739,264 +0.60(+1.13%)
Oct 14, 2022 53.90 54.75 52.89 52.93 2,806,265 -1.70(-3.11%)
Oct 13, 2022 51.38 54.88 51.38 54.63 2,725,107 +2.20(+4.20%)
Oct 12, 2022 52.56 53.22 51.28 52.43 2,529,960 -0.36(-0.68%)
Oct 11, 2022 52.52 54.05 52.19 52.79 2,778,690 -0.92(-1.71%)
Oct 10, 2022 54.89 55.92 53.27 53.71 1,363,342 -1.16(-2.11%)
Oct 07, 2022 54.34 55.40 53.93 54.87 2,999,027 +0.86(+1.59%)
Oct 06, 2022 53.35 54.58 53.11 54.01 2,425,858 +0.22(+0.41%)
Oct 05, 2022 53.20 54.31 51.86 53.79 2,771,421 +0.25(+0.47%)
Oct 04, 2022 51.44 53.58 51.11 53.54 2,925,898 +3.38(+6.74%)
Oct 03, 2022 48.65 50.42 48.43 50.16 2,675,116 +3.59(+7.71%)
Sep 30, 2022 46.33 47.46 45.82 46.57 2,080,986 -0.16(-0.34%)
Sep 29, 2022 46.35 46.88 45.27 46.73 2,307,030 +0.16(+0.34%)
Sep 28, 2022 45.60 46.93 45.27 46.57 5,049,708 +1.32(+2.92%)
Sep 27, 2022 45.70 46.15 44.77 45.25 4,280,199 +0.47(+1.05%)
Sep 26, 2022 46.53 47.26 44.45 44.78 3,675,803 -2.12(-4.52%)
Sep 23, 2022 48.50 48.70 46.73 46.90 3,280,701 -3.87(-7.62%)
Sep 22, 2022 52.64 52.79 50.74 50.77 2,655,205 -0.92(-1.78%)
Sep 21, 2022 54.27 54.37 51.66 51.69 2,230,521 -1.52(-2.86%)
Sep 20, 2022 53.42 53.66 52.20 53.21 1,651,508 -0.69(-1.28%)
Sep 19, 2022 52.07 54.04 51.96 53.90 1,722,771 -0.01(-0.02%)
Sep 16, 2022 53.69 53.97 52.49 53.91 2,556,204 -0.19(-0.35%)
Sep 15, 2022 54.35 55.24 53.69 54.10 5,606,930 -1.26(-2.28%)
Sep 14, 2022 54.64 56.11 54.54 55.36 4,503,936 +1.28(+2.37%)
Sep 13, 2022 54.59 55.72 53.98 54.08 1,992,573 -1.43(-2.58%)
Sep 12, 2022 55.48 56.59 55.22 55.51 2,163,222 +1.05(+1.92%)
Sep 09, 2022 53.77 54.87 53.65 54.46 1,692,497 +2.04(+3.90%)
Sep 08, 2022 52.03 52.62 51.32 52.42 2,172,768 +0.57(+1.10%)
Sep 07, 2022 51.47 52.50 51.38 51.85 1,698,590 -1.21(-2.29%)
Sep 06, 2022 54.85 55.02 52.91 53.06 2,281,045 -1.22(-2.25%)
Sep 02, 2022 54.69 55.15 53.92 54.28 1,591,144 +1.08(+2.02%)
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.