CNQ

Canadian Natural Resources Historical Data

CNQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 37.95 0.46 1.23% 37.71 38.03 37.5101 2,793,796
Jun 14 2021 37.49 0.28 0.75% 37.31 38.10 37.30 2,417,900
Jun 11 2021 37.21 0.24 0.65% 37.45 37.65 37.11 1,427,251
Jun 10 2021 36.97 -0.06 -0.16% 37.44 37.57 36.69 1,937,556
Jun 09 2021 37.03 -0.65 -1.73% 37.91 38.00 37.00 2,160,297
Jun 08 2021 37.68 0.16 0.43% 37.00 37.97 37.00 2,556,573
Jun 07 2021 37.52 -0.08 -0.21% 37.59 37.80 37.23 1,474,855
Jun 04 2021 37.60 0.44 1.18% 37.43 37.67 37.07 2,219,100
Jun 03 2021 37.16 0.02 0.05% 36.92 37.3083 36.71 1,699,306
Jun 02 2021 37.14 0.79 2.17% 36.65 37.46 36.37 3,091,246
Jun 01 2021 36.35 1.73 5.0% 35.55 36.50 35.55 3,364,662
May 31 2021 34.62 0.00 +0.00% 34.70 34.8726 34.50 0
May 28 2021 34.62 0.11 0.32% 34.70 34.8726 34.50 1,905,125
May 27 2021 34.51 0.77 2.28% 33.91 34.60 33.91 2,258,437
May 26 2021 33.74 0.87 2.65% 32.77 33.84 32.77 1,798,089
May 25 2021 32.87 -0.67 -2.0% 33.40 33.62 32.75 2,091,782
May 24 2021 33.54 0.45 1.36% 33.32 33.595 32.83 1,076,185
May 21 2021 33.09 -0.11 -0.33% 33.63 33.84 32.875 1,815,027
May 20 2021 33.20 0.06 0.18% 33.09 33.33 32.585 2,793,776
May 19 2021 33.14 -1.56 -4.5% 33.88 34.08 32.905 2,975,672
May 18 2021 34.70 -0.37 -1.06% 35.07 35.42 34.46 2,019,249
May 17 2021 35.07 0.69 2.01% 34.32 35.135 34.11 2,329,241
May 14 2021 34.38 1.35 4.09% 33.60 34.665 33.51 2,895,567
May 13 2021 33.03 -0.57 -1.7% 33.13 33.79 32.69 3,649,413
May 12 2021 33.60 0.09 0.27% 33.68 34.36 33.53 3,270,132
May 11 2021 33.51 -0.81 -2.36% 33.84 34.03 33.25 3,046,716
May 10 2021 34.32 -0.04 -0.12% 34.60 34.75 33.87 4,046,937
May 07 2021 34.36 1.16 3.49% 33.065 34.46 32.66 4,232,503
May 06 2021 33.20 0.71 2.19% 32.67 33.25 31.88 2,962,465
May 05 2021 32.49 1.30 4.17% 31.51 32.54 31.22 3,732,922
May 04 2021 31.19 -0.18 -0.57% 31.58 31.75 30.75 4,350,448
May 03 2021 31.37 0.99 3.26% 30.43 31.41 30.37 2,772,882
Apr 30 2021 30.38 -0.36 -1.17% 30.35 30.625 30.15 2,198,547
Apr 29 2021 30.74 0.12 0.39% 31.21 31.30 30.43 2,688,035
Apr 28 2021 30.62 0.58 1.93% 30.20 30.79 30.10 5,296,581
Apr 27 2021 30.04 0.24 0.81% 30.01 30.37 29.80 4,824,827
Apr 26 2021 29.80 0.22 0.74% 29.56 30.04 29.49 1,209,393
Apr 23 2021 29.58 0.20 0.68% 29.62 29.76 29.13 1,996,842
Apr 22 2021 29.38 -0.40 -1.34% 29.78 29.78 28.91 4,280,202
Apr 21 2021 29.78 0.38 1.29% 28.86 29.97 28.86 2,693,705
Apr 20 2021 29.40 -1.18 -3.86% 30.35 30.62 29.02 2,642,764
Apr 19 2021 30.58 -0.26 -0.84% 30.92 31.03 30.37 2,303,294
Apr 16 2021 30.84 -0.19 -0.61% 31.16 31.48 30.82 2,560,157
Apr 15 2021 31.03 -0.38 -1.21% 31.47 31.60 31.00 1,751,228
Apr 14 2021 31.41 1.10 3.63% 30.52 31.61 30.48 3,079,421
Apr 13 2021 30.31 -0.30 -0.98% 30.61 30.86 30.30 2,154,688
Apr 12 2021 30.61 -0.24 -0.78% 31.15 31.15 30.57 3,116,058
Apr 09 2021 30.85 -0.09 -0.29% 30.93 31.20 30.73 2,768,982
Apr 08 2021 30.94 0.39 1.28% 30.51 31.045 30.055 2,077,414
Apr 07 2021 30.55 -0.58 -1.86% 31.04 31.21 30.46 2,289,503
Apr 06 2021 31.13 0.31 1.01% 31.00 31.67 30.83 2,156,085
Apr 05 2021 30.82 -0.76 -2.41% 31.35 31.51 30.6394 3,062,917
Apr 02 2021 31.58 0.00 +0.00% 31.04 31.60 30.30 0
Apr 01 2021 31.58 0.71 2.3% 31.04 31.60 30.30 3,858,007
Mar 31 2021 30.87 0.22 0.72% 30.81 31.085 30.54 2,324,328
Mar 30 2021 30.65 0.00 0.0% 30.33 30.91 30.28 2,109,386
Mar 29 2021 30.65 -0.37 -1.19% 30.76 30.96 30.335 2,656,104
Mar 26 2021 31.02 0.51 1.67% 31.19 31.25 30.50 3,761,044
Mar 25 2021 30.51 0.42 1.4% 29.60 30.52 29.35 5,136,079
Mar 24 2021 30.09 1.19 4.12% 29.39 30.78 29.39 5,014,025
Mar 23 2021 28.90 -0.65 -2.2% 28.81 29.215 28.50 6,019,849
Mar 22 2021 29.55 -0.55 -1.83% 29.86 30.15 29.405 4,403,825
Mar 19 2021 30.10 0.52 1.76% 29.59 30.35 29.30 5,038,189
Mar 18 2021 29.58 -2.04 -6.45% 30.78 31.19 29.50 7,098,660


Your Recent History
NYSE
CNQ
Canadian N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.