Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

75.13 -2.34 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 77.18 77.20 74.54 75.13 1,810,925 -2.34(-3.02%)
May 28, 2024 77.20 77.72 76.53 77.47 1,511,165 +0.86(+1.12%)
May 24, 2024 75.99 77.15 75.78 76.61 1,288,618 +1.24(+1.65%)
May 23, 2024 76.39 76.92 74.96 75.37 1,863,830 -0.05(-0.07%)
May 22, 2024 76.58 76.64 74.56 75.42 2,530,102 -1.72(-2.23%)
May 21, 2024 76.92 77.61 76.38 77.14 1,855,127 -0.12(-0.16%)
May 20, 2024 77.17 77.62 77.00 77.26 758,546 +0.19(+0.25%)
May 17, 2024 76.24 77.19 75.88 77.07 1,352,342 +1.30(+1.72%)
May 16, 2024 76.34 76.45 75.48 75.77 1,114,328 -0.26(-0.34%)
May 15, 2024 75.69 76.24 74.56 76.03 1,245,970 +0.16(+0.21%)
May 14, 2024 76.50 76.83 75.54 75.87 2,428,173 -0.54(-0.71%)
May 13, 2024 77.15 77.29 76.25 76.41 1,422,476 -0.11(-0.14%)
May 10, 2024 78.07 78.40 76.48 76.52 2,414,944 -1.01(-1.30%)
May 09, 2024 77.36 78.05 77.20 77.53 3,169,635 +0.43(+0.56%)
May 08, 2024 75.72 77.21 75.65 77.10 1,622,605 +0.66(+0.86%)
May 07, 2024 75.95 77.01 75.74 76.44 1,822,751 +0.47(+0.62%)
May 06, 2024 75.39 76.51 75.30 75.97 1,464,665 +1.32(+1.77%)
May 03, 2024 75.74 75.82 74.19 74.65 2,752,639 -0.21(-0.28%)
May 02, 2024 74.33 75.83 73.35 74.86 2,718,637 -0.09(-0.12%)
May 01, 2024 75.75 76.06 74.65 74.95 3,223,098 -0.87(-1.15%)
Apr 30, 2024 77.69 77.69 75.72 75.82 2,318,918 -2.38(-3.04%)
Apr 29, 2024 78.21 78.32 77.37 78.20 1,608,757 +0.23(+0.29%)
Apr 26, 2024 78.00 78.23 76.95 77.97 1,599,385 +0.63(+0.81%)
Apr 25, 2024 76.50 77.76 75.95 77.34 2,721,334 +0.43(+0.56%)
Apr 24, 2024 77.12 77.25 76.42 76.91 3,096,469 -0.16(-0.21%)
Apr 23, 2024 76.35 77.20 75.73 77.07 3,421,368 +0.30(+0.39%)
Apr 22, 2024 76.33 77.55 75.85 76.77 4,287,740 +0.22(+0.29%)
Apr 19, 2024 76.75 77.55 76.50 76.55 3,775,920 -0.28(-0.36%)
Apr 18, 2024 77.33 77.70 76.06 76.83 2,083,261 -0.39(-0.51%)
Apr 17, 2024 77.34 78.73 76.67 77.22 4,187,114 -0.17(-0.22%)
Apr 16, 2024 76.94 78.29 76.68 77.39 5,780,282 -0.15(-0.19%)
Apr 15, 2024 79.45 79.58 77.11 77.54 5,992,262 -1.69(-2.13%)
Apr 12, 2024 81.61 82.01 78.65 79.23 6,189,050 -2.39(-2.93%)
Apr 11, 2024 82.58 82.58 79.80 81.62 12,731,808 -0.70(-0.85%)
Apr 10, 2024 81.38 82.51 81.03 82.32 3,715,117 +0.53(+0.65%)
Apr 09, 2024 81.13 81.92 80.41 81.79 4,080,977 +0.97(+1.20%)
Apr 08, 2024 81.18 81.25 79.68 80.82 4,724,738 -0.36(-0.44%)
Apr 05, 2024 79.93 81.20 78.83 81.18 4,199,406 +1.08(+1.35%)
Apr 04, 2024 79.78 80.10 79.12 80.10 4,370,533 +0.72(+0.91%)
Apr 03, 2024 78.27 79.72 78.25 79.38 1,819,509 +1.20(+1.53%)
Apr 02, 2024 77.71 78.42 76.84 78.18 2,216,209 +1.08(+1.40%)
Apr 01, 2024 76.96 77.40 75.89 77.10 4,607,280 +0.78(+1.02%)
Mar 28, 2024 76.11 76.36 75.55 76.32 2,002,585 +0.85(+1.13%)
Mar 27, 2024 74.75 75.84 74.49 75.47 3,661,764 +0.37(+0.49%)
Mar 26, 2024 75.97 75.99 75.08 75.10 2,485,045 -0.70(-0.92%)
Mar 25, 2024 74.25 75.88 74.25 75.80 2,220,867 +1.70(+2.29%)
Mar 22, 2024 74.31 74.37 73.52 74.10 1,821,724 -0.17(-0.23%)
Mar 21, 2024 73.90 74.52 73.62 74.27 1,811,527 +0.48(+0.65%)
Mar 20, 2024 72.83 73.85 72.79 73.79 1,097,778 +0.32(+0.44%)
Mar 19, 2024 73.10 74.01 73.10 73.47 1,291,705 +0.06(+0.08%)
Mar 18, 2024 72.56 73.53 72.39 73.41 2,151,873 +0.81(+1.12%)
Mar 15, 2024 73.40 73.75 72.38 72.60 2,108,240 -1.03(-1.40%)
Mar 14, 2024 73.49 73.79 73.14 73.63 5,330,504 +0.76(+1.04%)
Mar 13, 2024 71.51 73.15 71.51 72.87 4,564,240 +1.83(+2.58%)
Mar 12, 2024 71.18 71.29 70.62 71.04 1,626,075 -0.08(-0.11%)
Mar 11, 2024 70.41 71.13 69.83 71.12 3,449,457 +0.44(+0.63%)
Mar 08, 2024 71.14 71.78 70.02 70.67 2,803,800 -0.42(-0.60%)
Mar 07, 2024 71.00 72.15 70.79 71.10 2,795,141 +0.24(+0.33%)
Mar 06, 2024 71.45 71.58 70.32 70.86 2,602,145 +0.56(+0.80%)
Mar 05, 2024 69.90 71.36 69.34 70.30 3,053,137 +0.77(+1.11%)
Mar 04, 2024 70.77 71.10 69.49 69.53 2,579,333 -1.52(-2.14%)
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.