Skip to main content

Canadian Natural Resources Limited (TSX: CNQ )

104.79 +0.13 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2024 104.79 105.34 104.06 104.79 1,700,318 +0.13(+0.12%)
May 24, 2024 104.30 105.33 103.76 104.66 3,542,511 +1.11(+1.07%)
May 23, 2024 104.24 105.10 102.99 103.55 4,256,751 +0.30(+0.29%)
May 22, 2024 104.62 104.71 102.11 103.25 3,535,118 -2.05(-1.95%)
May 21, 2024 104.07 105.89 104.07 105.30 4,351,425 +0.40(+0.38%)
May 17, 2024 104.90 0 +1.72(+1.67%)
May 16, 2024 103.70 104.15 102.80 103.18 3,083,163 -0.29(-0.28%)
May 15, 2024 103.20 103.68 101.82 103.47 1,745,425 -0.03(-0.03%)
May 14, 2024 104.25 104.84 103.18 103.50 2,720,903 -0.95(-0.91%)
May 13, 2024 105.27 105.67 104.25 104.45 2,729,658 -0.14(-0.13%)
May 10, 2024 106.39 106.90 104.56 104.59 4,013,974 -1.49(-1.40%)
May 09, 2024 105.95 106.85 105.86 106.08 2,854,106 +0.12(+0.11%)
May 08, 2024 103.94 105.98 103.94 105.96 1,895,142 +1.06(+1.01%)
May 07, 2024 104.06 105.61 103.63 104.90 2,295,800 +1.03(+0.99%)
May 06, 2024 102.93 104.50 102.89 103.87 1,683,893 +1.77(+1.73%)
May 03, 2024 102.91 103.05 101.38 102.10 1,916,690 -0.29(-0.28%)
May 02, 2024 100.99 103.97 100.99 102.39 1,968,197 -0.63(-0.61%)
May 01, 2024 103.70 104.30 102.79 103.02 2,452,100 -1.30(-1.25%)
Apr 30, 2024 106.54 106.66 104.21 104.32 2,039,742 -2.51(-2.35%)
Apr 29, 2024 106.09 106.92 105.79 106.83 2,768,677 +0.31(+0.29%)
Apr 26, 2024 106.49 106.89 105.24 106.52 2,350,595 +0.84(+0.79%)
Apr 25, 2024 104.82 106.19 104.27 105.68 2,275,102 +0.25(+0.24%)
Apr 24, 2024 104.94 105.87 104.86 105.43 2,055,434 +0.17(+0.16%)
Apr 23, 2024 104.25 105.44 103.67 105.26 5,343,214 +0.09(+0.09%)
Apr 22, 2024 104.94 106.13 104.28 105.17 7,200,334 -0.14(-0.13%)
Apr 19, 2024 105.70 106.54 105.24 105.31 4,484,245 -0.53(-0.50%)
Apr 18, 2024 106.00 106.83 104.82 105.84 2,965,836 -0.46(-0.43%)
Apr 17, 2024 106.94 108.60 105.90 106.30 2,614,434 -0.73(-0.68%)
Apr 16, 2024 106.74 108.15 106.08 107.03 5,784,899 +0.18(+0.17%)
Apr 15, 2024 109.05 109.38 106.32 106.85 6,637,742 -2.19(-2.01%)
Apr 12, 2024 112.20 112.83 108.42 109.04 7,731,068 -1.92(-1.73%)
Apr 11, 2024 112.45 112.62 109.14 110.96 7,048,561 -1.65(-1.47%)
Apr 10, 2024 110.31 112.99 110.31 112.61 5,044,837 +1.62(+1.46%)
Apr 09, 2024 109.63 111.04 109.30 110.99 4,090,034 +1.33(+1.21%)
Apr 08, 2024 110.00 110.35 108.30 109.66 5,216,674 -0.66(-0.60%)
Apr 05, 2024 108.50 110.35 107.57 110.32 7,813,428 +1.79(+1.65%)
Apr 04, 2024 107.87 108.74 106.64 108.53 12,405,545 +1.10(+1.02%)
Apr 03, 2024 106.49 107.86 106.11 107.43 6,493,972 +1.32(+1.24%)
Apr 02, 2024 105.00 106.44 104.36 106.11 4,985,671 +1.42(+1.36%)
Apr 01, 2024 104.47 105.10 102.91 104.69 6,229,955 +1.36(+1.32%)
Mar 28, 2024 103.33 0 +0.89(+0.87%)
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%)
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.