Skip to main content

Canadian Natural Resources Limited (TSX: CNQ )

103.49 +1.05 (+1.02%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 101.72 102.95 101.30 102.44 7,501,153 +0.40(+0.39%)
Mar 26, 2024 102.87 103.10 102.03 102.04 6,192,965 -0.91(-0.88%)
Mar 25, 2024 100.95 103.07 100.83 102.95 6,830,240 +2.16(+2.14%)
Mar 22, 2024 100.50 100.89 99.95 100.79 3,288,186 +0.31(+0.31%)
Mar 21, 2024 99.39 100.87 99.39 100.48 5,154,002 +0.96(+0.96%)
Mar 20, 2024 98.84 100.07 98.84 99.52 8,568,654 -0.22(-0.22%)
Mar 19, 2024 99.55 100.52 99.46 99.74 4,705,860 +0.38(+0.38%)
Mar 18, 2024 98.54 99.48 98.06 99.36 14,624,909 +1.08(+1.10%)
Mar 15, 2024 99.39 99.77 98.02 98.28 23,050,356 -1.33(-1.34%)
Mar 14, 2024 98.91 99.77 98.65 99.61 18,430,262 +0.02(+0.02%)
Mar 13, 2024 98.01 99.96 97.80 99.59 6,324,628 +2.34(+2.41%)
Mar 12, 2024 97.50 97.64 96.73 97.25 18,076,102 -0.01(-0.01%)
Mar 11, 2024 96.32 97.30 95.67 97.26 11,654,716 +0.54(+0.56%)
Mar 08, 2024 97.02 97.87 95.81 96.72 16,585,913 -0.33(-0.34%)
Mar 07, 2024 97.46 98.63 96.82 97.05 9,592,268 -0.06(-0.06%)
Mar 06, 2024 98.40 98.50 96.51 97.11 8,900,853 +0.15(+0.15%)
Mar 05, 2024 96.05 98.23 95.50 96.96 24,491,040 +1.22(+1.27%)
Mar 04, 2024 97.35 97.80 95.72 95.74 14,180,067 -1.96(-2.01%)
Mar 01, 2024 95.00 98.69 94.94 97.70 13,458,876 +3.16(+3.34%)
Feb 29, 2024 91.09 94.86 91.07 94.54 16,826,024 +4.63(+5.15%)
Feb 28, 2024 89.60 90.14 89.27 89.91 2,669,577 +0.43(+0.48%)
Feb 27, 2024 89.46 90.27 89.09 89.48 6,248,714 +0.50(+0.56%)
Feb 26, 2024 87.72 89.20 87.70 88.98 5,733,853 +0.79(+0.90%)
Feb 23, 2024 88.55 88.80 87.79 88.19 5,753,512 -1.18(-1.32%)
Feb 22, 2024 87.63 89.64 87.39 89.37 4,912,869 +1.47(+1.67%)
Feb 21, 2024 85.41 87.97 85.41 87.90 6,994,585 +2.47(+2.89%)
Feb 20, 2024 85.00 86.50 84.84 85.43 9,201,736 +0.27(+0.32%)
Feb 16, 2024 85.16 0 +0.41(+0.48%)
Feb 15, 2024 81.26 84.85 81.26 84.75 6,349,098 +3.35(+4.12%)
Feb 14, 2024 81.36 81.78 80.72 81.40 6,182,988 +0.80(+0.99%)
Feb 13, 2024 82.00 82.57 80.04 80.60 3,059,059 -1.47(-1.79%)
Feb 12, 2024 81.83 82.26 81.45 82.07 2,369,053 +0.21(+0.26%)
Feb 09, 2024 81.66 81.96 81.26 81.86 2,184,585 +0.33(+0.40%)
Feb 08, 2024 81.48 81.97 80.85 81.53 2,682,793 +0.28(+0.34%)
Feb 07, 2024 82.16 82.31 80.67 81.25 2,384,882 -0.98(-1.19%)
Feb 06, 2024 81.44 82.48 81.00 82.23 2,466,066 +1.03(+1.27%)
Feb 05, 2024 81.65 82.34 80.27 81.20 4,046,192 -0.42(-0.51%)
Feb 02, 2024 84.13 84.84 81.09 81.62 3,369,595 -2.86(-3.39%)
Feb 01, 2024 86.01 87.06 84.39 84.48 2,271,175 -1.56(-1.81%)
Jan 31, 2024 86.77 87.19 85.77 86.04 2,021,356 -1.07(-1.23%)
Jan 30, 2024 85.50 87.12 85.25 87.11 3,487,005 +1.45(+1.69%)
Jan 29, 2024 85.91 86.74 85.44 85.66 3,617,351 -0.84(-0.97%)
Jan 26, 2024 86.58 87.20 85.51 86.50 2,153,562 -0.31(-0.36%)
Jan 25, 2024 85.65 86.82 85.59 86.81 1,952,037 +1.48(+1.73%)
Jan 24, 2024 85.12 85.41 84.41 85.33 2,959,445 +0.87(+1.03%)
Jan 23, 2024 83.82 85.31 83.79 84.46 1,666,285 +0.34(+0.40%)
Jan 22, 2024 84.30 84.38 83.24 84.12 2,508,175 -0.43(-0.51%)
Jan 19, 2024 84.47 84.87 84.02 84.55 2,321,562 +0.06(+0.07%)
Jan 18, 2024 85.02 85.25 84.01 84.49 3,614,722 -0.53(-0.62%)
Jan 17, 2024 84.85 85.15 83.97 85.02 2,349,616 -0.74(-0.86%)
Jan 16, 2024 88.05 88.74 85.67 85.76 2,630,666 -2.74(-3.10%)
Jan 15, 2024 87.05 88.99 87.05 88.50 1,632,557 +1.07(+1.22%)
Jan 12, 2024 88.57 88.93 87.29 87.43 3,467,080 +0.31(+0.36%)
Jan 11, 2024 87.50 87.56 86.50 87.12 5,791,888 +0.77(+0.89%)
Jan 10, 2024 87.21 87.88 86.32 86.35 2,292,192 -0.91(-1.04%)
Jan 09, 2024 88.00 88.09 86.58 87.26 3,075,460 -0.18(-0.21%)
Jan 08, 2024 87.67 88.34 86.72 87.44 5,521,868 -2.16(-2.41%)
Jan 05, 2024 89.84 89.94 89.15 89.60 2,826,156 +0.62(+0.70%)
Jan 04, 2024 90.33 90.99 88.65 88.98 3,228,980 -1.22(-1.35%)
Jan 03, 2024 87.23 90.29 87.15 90.20 4,515,415 +2.59(+2.96%)
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.