December 15th, 2015

Canadian Natural Resources Limited (NY: CNQ )

23.22 USD +0.32 (+1.40%)
Streaming Delayed Price Updated: 9:36 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 23.38 23.98 22.86 22.90 3,766,057 -0.92(-3.86%)
Jan 26, 2021 24.73 24.88 23.78 23.82 2,869,707 -0.67(-2.74%)
Jan 25, 2021 24.14 24.49 23.78 24.49 2,347,425 +0.15(+0.62%)
Jan 22, 2021 23.99 24.53 23.85 24.34 2,848,000 -0.30(-1.22%)
Jan 21, 2021 24.82 24.97 24.01 24.64 2,243,525 -0.28(-1.12%)
Jan 20, 2021 25.05 25.14 24.62 24.92 2,213,286 +0.16(+0.65%)
Jan 19, 2021 24.83 24.97 24.36 24.76 4,249,372 -0.01(-0.04%)
Jan 15, 2021 25.67 25.76 24.69 24.77 10,980,300 -1.26(-4.84%)
Jan 14, 2021 26.24 26.42 25.78 26.03 4,301,421 -0.35(-1.33%)
Jan 13, 2021 26.76 26.87 26.19 26.38 3,306,334 -0.46(-1.71%)
Jan 12, 2021 26.75 26.93 26.32 26.84 4,580,807 +0.37(+1.40%)
Jan 11, 2021 26.06 26.69 25.79 26.47 8,590,475 -0.42(-1.56%)
Jan 08, 2021 27.41 27.44 26.32 26.89 2,828,900 -0.25(-0.92%)
Jan 07, 2021 26.93 27.32 26.70 27.14 2,371,339 +0.48(+1.80%)
Jan 06, 2021 26.80 27.23 26.45 26.66 4,547,950 +0.10(+0.38%)
Jan 05, 2021 24.57 26.69 24.40 26.56 6,191,514 +2.12(+8.67%)
Jan 04, 2021 24.32 24.82 24.09 24.44 5,007,626 +0.39(+1.62%)
Dec 31, 2020 24.05 24.05 24.05 2,323,936 -0.28(-1.15%)
Dec 30, 2020 23.79 24.45 23.73 24.33 2,323,936 +0.54(+2.27%)
Dec 29, 2020 23.92 24.15 23.50 23.79 2,399,362 +0.28(+1.19%)
Dec 28, 2020 24.09 24.11 23.30 23.51 1,603,138 -0.45(-1.88%)
Dec 24, 2020 23.99 24.04 23.61 23.96 715,800 -0.09(-0.37%)
Dec 23, 2020 23.50 24.11 23.42 24.05 1,760,311 +0.99(+4.29%)
Dec 22, 2020 23.39 23.47 22.93 23.06 1,524,850 -0.43(-1.83%)
Dec 21, 2020 22.90 23.69 22.73 23.49 2,407,484 -0.64(-2.65%)
Dec 18, 2020 24.48 24.85 24.06 24.13 2,313,000 -0.47(-1.91%)
Dec 17, 2020 24.61 24.75 24.23 24.60 2,200,774 +0.26(+1.07%)
Dec 16, 2020 25.20 25.28 24.17 24.34 3,696,356 -0.89(-3.53%)
Dec 15, 2020 24.85 25.30 24.48 25.23 2,226,515 +0.71(+2.90%)
Dec 14, 2020 25.38 25.49 24.37 24.52 3,897,745 -0.53(-2.12%)
Dec 11, 2020 24.92 25.24 24.55 25.05 2,126,100 -0.01(-0.04%)
Dec 10, 2020 24.28 25.55 24.28 25.06 3,530,020 +0.75(+3.09%)
Dec 09, 2020 24.68 24.92 23.96 24.31 4,274,797 -0.22(-0.90%)
Dec 08, 2020 24.24 24.65 24.08 24.53 9,166,221 -0.27(-1.09%)
Dec 07, 2020 24.84 25.08 24.41 24.80 3,753,231 -0.35(-1.39%)
Dec 04, 2020 24.32 25.23 24.27 25.15 8,334,700 +1.26(+5.27%)
Dec 03, 2020 23.56 24.15 23.30 23.89 3,301,947 +0.45(+1.92%)
Dec 02, 2020 23.24 24.04 23.08 23.44 3,855,085 +0.30(+1.30%)
Dec 01, 2020 23.53 23.67 22.85 23.14 2,726,617 +0.30(+1.31%)
Nov 30, 2020 23.84 23.88 22.83 22.84 3,239,701 -1.18(-4.91%)
Nov 27, 2020 23.61 24.30 23.40 24.02 1,458,300 +0.35(+1.48%)
Nov 25, 2020 23.66 24.14 23.54 23.67 2,934,500 -0.26(-1.09%)
Nov 24, 2020 23.41 24.52 23.18 23.93 4,320,474 +1.13(+4.96%)
Nov 23, 2020 22.04 22.85 21.97 22.80 3,631,306 +1.09(+5.02%)
Nov 20, 2020 21.30 21.78 21.17 21.71 2,335,900 +0.94(+4.53%)
Nov 19, 2020 21.46 21.60 20.90 20.77 3,832,111 -0.95(-4.37%)
Nov 18, 2020 21.46 22.10 21.38 21.72 3,211,187 +0.44(+2.07%)
Nov 17, 2020 20.60 21.40 20.45 21.28 2,642,100 +0.33(+1.58%)
Nov 16, 2020 21.31 21.31 20.46 20.95 3,400,200 +0.88(+4.38%)
Nov 13, 2020 19.80 20.24 19.61 20.07 4,372,800 +0.19(+0.96%)
Nov 12, 2020 20.99 21.00 19.69 19.88 4,334,466 -1.53(-7.15%)
Nov 11, 2020 21.00 21.69 20.88 21.41 4,363,961 +0.60(+2.88%)
Nov 10, 2020 20.27 20.85 19.83 20.81 4,563,085 +0.80(+4.00%)
Nov 09, 2020 18.20 20.24 17.96 20.01 7,658,055 +3.62(+22.09%)
Nov 06, 2020 16.83 16.95 16.36 16.39 2,193,400 -0.40(-2.38%)
Nov 05, 2020 17.10 17.29 16.77 16.79 4,607,653 +0.04(+0.24%)
Nov 04, 2020 16.67 17.03 16.27 16.75 2,646,646 +0.07(+0.42%)
Nov 03, 2020 16.58 16.98 16.50 16.68 2,431,923 +0.49(+3.03%)
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.