Canadian Natural Resources Limited (TSX: CNQ )

51.71 +0.24 (+0.47%)
Streaming Delayed Price Updated: 4:17 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 51.36 52.15 51.26 51.71 14,537,163 +0.24(+0.47%)
Oct 10, 2024 50.37 51.66 50.12 51.47 7,358,137 +1.36(+2.71%)
Oct 09, 2024 49.35 50.22 48.89 50.11 10,895,996 +0.50(+1.01%)
Oct 08, 2024 49.43 49.67 48.58 49.61 10,666,005 -0.20(-0.40%)
Oct 07, 2024 48.62 50.39 48.56 49.81 19,701,912 +1.59(+3.30%)
Oct 04, 2024 48.07 48.32 47.82 48.22 6,906,214 +0.40(+0.84%)
Oct 03, 2024 47.00 47.82 46.71 47.82 4,264,198 +1.03(+2.20%)
Oct 02, 2024 47.92 48.28 46.06 46.79 6,231,848 -0.13(-0.28%)
Oct 01, 2024 44.51 47.09 44.43 46.92 10,477,462 +2.01(+4.48%)
Sep 30, 2024 44.52 45.24 44.52 44.91 8,733,353 +0.02(+0.04%)
Sep 27, 2024 44.28 44.98 44.18 44.89 10,280,722 +0.92(+2.09%)
Sep 26, 2024 44.49 44.60 43.78 43.97 6,337,780 -1.49(-3.28%)
Sep 25, 2024 46.40 46.52 45.22 45.46 9,908,239 -1.06(-2.28%)
Sep 24, 2024 46.59 46.91 46.25 46.52 9,837,678 +0.85(+1.86%)
Sep 23, 2024 45.30 45.88 45.01 45.67 16,762,172 +0.42(+0.93%)
Sep 20, 2024 45.64 45.64 45.05 45.25 26,982,562 -0.55(-1.20%)
Sep 19, 2024 45.61 46.09 45.61 45.80 12,126,679 +1.08(+2.42%)
Sep 18, 2024 44.61 45.22 44.28 44.72 13,287,985 +0.04(+0.09%)
Sep 17, 2024 44.25 44.76 43.89 44.68 40,022,508 +0.75(+1.71%)
Sep 16, 2024 43.85 44.09 43.04 43.93 50,974,696 +0.53(+1.22%)
Sep 13, 2024 44.08 44.17 43.39 43.40 31,959,448 -0.90(-2.03%)
Sep 12, 2024 44.23 44.65 43.99 44.30 32,804,800 +0.35(+0.80%)
Sep 11, 2024 44.25 44.31 43.53 43.95 35,815,584 +0.14(+0.32%)
Sep 10, 2024 45.40 45.57 43.54 43.81 27,431,062 -1.59(-3.50%)
Sep 09, 2024 45.32 45.79 45.27 45.40 24,007,846 +0.33(+0.73%)
Sep 06, 2024 45.81 46.15 44.90 45.07 12,637,617 -0.57(-1.25%)
Sep 05, 2024 46.61 46.75 45.55 45.64 10,588,534 -0.56(-1.21%)
Sep 04, 2024 47.15 47.47 46.06 46.20 14,645,680 -0.93(-1.97%)
Sep 03, 2024 48.00 48.00 46.93 47.13 15,595,927 -1.65(-3.38%)
Aug 30, 2024 48.78 0 -1.01(-2.03%)
Aug 29, 2024 49.43 49.95 49.28 49.79 25,392,720 +0.57(+1.16%)
Aug 28, 2024 49.30 49.50 48.93 49.22 11,360,535 -0.45(-0.91%)
Aug 27, 2024 50.27 50.40 49.57 49.67 22,844,748 -0.79(-1.57%)
Aug 26, 2024 50.00 50.72 49.82 50.46 23,503,524 +1.22(+2.48%)
Aug 23, 2024 49.08 49.69 48.94 49.24 6,465,143 +0.50(+1.03%)
Aug 22, 2024 48.63 48.95 48.54 48.74 9,870,509 +0.24(+0.49%)
Aug 21, 2024 48.76 49.04 48.35 48.50 14,529,142 -0.15(-0.31%)
Aug 20, 2024 49.90 49.90 48.44 48.65 17,052,012 -1.25(-2.51%)
Aug 19, 2024 50.01 50.58 49.72 49.90 17,988,542 -0.10(-0.20%)
Aug 16, 2024 50.00 50.39 49.83 50.00 3,622,264 -0.49(-0.97%)
Aug 15, 2024 49.85 50.87 49.81 50.49 11,283,930 +0.91(+1.84%)
Aug 14, 2024 49.20 49.74 49.08 49.58 21,744,428 +0.50(+1.02%)
Aug 13, 2024 49.12 49.25 48.85 49.08 10,303,652 -0.02(-0.04%)
Aug 12, 2024 48.05 49.24 48.04 49.10 4,673,044 +1.28(+2.68%)
Aug 09, 2024 47.27 47.85 46.81 47.82 4,485,719 +0.58(+1.23%)
Aug 08, 2024 46.27 47.55 46.27 47.24 3,931,134 +1.12(+2.43%)
Aug 07, 2024 46.66 46.94 45.86 46.12 4,672,679 +0.29(+0.63%)
Aug 06, 2024 44.87 46.47 44.78 45.83 5,240,769 -0.42(-0.91%)
Aug 02, 2024 46.25 0 -2.23(-4.60%)
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.