CNQ

Canadian Natural Resources Historical Data

CNQ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 41.67 1.49 3.71% 40.57 41.98 40.56 3,223,291
May 13 2021 40.18 -0.59 -1.45% 40.25 40.97 39.88 4,193,474
May 12 2021 40.77 0.23 0.57% 40.72 41.55 40.66 4,241,206
May 11 2021 40.54 -0.98 -2.36% 40.75 41.12 40.26 5,001,381
May 10 2021 41.52 1.14 2.82% 41.79 42.01 41.04 5,736,393
May 07 2021 40.38 0.00 0.0% 40.38 40.38 40.38 0
May 06 2021 40.38 0.54 1.36% 40.00 40.43 38.95 7,814,134
May 05 2021 39.84 1.46 3.8% 38.70 39.93 38.34 3,468,280
May 04 2021 38.38 -0.16 -0.42% 38.81 39.05 37.90 4,055,835
May 03 2021 38.54 0.00 +0.00% 37.39 38.56 37.32 0
May 03 2021 38.54 1.23 3.3% 37.39 38.56 37.32 3,379,389
Apr 30 2021 37.31 -0.42 -1.11% 37.32 37.64 37.01 2,678,088
Apr 29 2021 37.73 0.03 0.08% 38.30 38.47 37.44 3,386,527
Apr 28 2021 37.70 0.00 +0.00% 37.45 37.93 37.31 0
Apr 28 2021 37.70 0.46 1.24% 37.45 37.93 37.31 3,243,991
Apr 27 2021 37.24 0.30 0.81% 37.11 37.65 36.96 6,952,762
Apr 26 2021 36.94 0.05 0.14% 36.79 37.26 36.70 4,200,012
Apr 23 2021 36.89 0.14 0.38% 36.64 37.10 36.39 4,426,986
Apr 22 2021 36.75 -0.46 -1.24% 37.27 37.27 36.23 3,460,689
Apr 21 2021 37.21 0.11 0.3% 36.59 37.42 36.50 2,070,587
Apr 20 2021 37.10 0.00 +0.00% 38.01 38.18 36.50 0
Apr 20 2021 37.10 -1.20 -3.13% 38.01 38.18 36.50 3,696,153
Apr 19 2021 38.30 -0.24 -0.62% 38.51 38.79 38.09 2,461,950
Apr 16 2021 38.54 -0.34 -0.87% 39.16 39.37 38.54 2,803,624
Apr 15 2021 38.88 -0.38 -0.97% 39.35 39.52 38.87 3,932,008
Apr 14 2021 39.26 1.29 3.4% 38.35 39.55 38.31 4,278,501
Apr 13 2021 37.97 -0.47 -1.22% 38.46 38.79 37.96 3,928,157
Apr 12 2021 38.44 -0.13 -0.34% 38.81 38.96 38.39 7,906,043
Apr 09 2021 38.57 -0.29 -0.75% 38.80 39.17 38.52 3,669,253
Apr 08 2021 38.86 0.36 0.94% 38.46 39.02 37.89 6,633,644
Apr 07 2021 38.50 0.00 +0.00% 39.14 39.35 38.44 0
Apr 07 2021 38.50 -0.64 -1.64% 39.14 39.35 38.44 5,725,277
Apr 06 2021 39.14 0.53 1.37% 38.99 39.72 38.72 4,003,437
Apr 05 2021 38.61 -1.01 -2.55% 39.35 39.46 38.40 7,614,694
Apr 02 2021 39.62 0.00 +0.00% 39.02 39.65 38.07 0
Apr 01 2021 39.62 0.77 1.98% 39.02 39.65 38.07 6,980,127
Mar 31 2021 38.85 0.11 0.28% 38.78 39.07 38.42 4,453,425
Mar 30 2021 38.74 0.13 0.34% 38.30 39.03 38.30 7,185,493
Mar 29 2021 38.61 -0.40 -1.03% 38.61 38.97 38.27 4,014,239
Mar 26 2021 39.01 0.56 1.46% 38.99 39.29 38.45 6,900,395
Mar 25 2021 38.45 0.61 1.61% 37.05 38.51 36.97 8,605,930
Mar 24 2021 37.84 1.49 4.1% 37.31 38.64 37.25 10,326,075
Mar 23 2021 36.35 0.00 +0.00% 36.24 36.69 35.83 0
Mar 23 2021 36.35 -0.74 -2.0% 36.24 36.69 35.83 14,600,234
Mar 22 2021 37.09 0.06 0.16% 37.31 37.68 36.82 10,653,818
Mar 19 2021 37.03 0.00 0.0% 37.03 37.03 37.03 0
Mar 18 2021 37.03 -2.21 -5.63% 38.34 38.82 36.95 12,619,262
Mar 17 2021 39.24 0.00 +0.00% 38.50 39.62 38.41 0
Mar 17 2021 39.24 0.53 1.37% 38.50 39.62 38.41 15,848,923
Mar 16 2021 38.71 -1.72 -4.25% 40.03 40.16 38.64 25,420,952
Mar 15 2021 40.43 0.23 0.57% 40.00 40.55 39.70 10,912,035
Mar 12 2021 40.20 -0.04 -0.1% 40.21 40.49 39.93 24,311,877
Mar 11 2021 40.24 0.12 0.3% 40.29 41.05 40.05 11,944,110
Mar 11 2021 40.12 0.00 0.0% 40.12 40.12 40.12 0
Mar 10 2021 40.12 1.53 3.96% 38.74 40.18 38.54 8,851,435
Mar 09 2021 38.59 -0.01 -0.03% 38.62 39.30 38.25 9,492,696
Mar 09 2021 38.60 0.00 0.0% 38.60 38.60 38.60 0
Mar 08 2021 38.60 -0.68 -1.73% 39.41 39.54 38.46 11,680,890
Mar 05 2021 39.28 0.92 2.4% 39.18 40.41 38.65 6,969,011
Mar 04 2021 38.36 0.71 1.89% 37.90 38.94 37.24 8,850,998
Mar 03 2021 37.65 1.45 4.01% 36.50 37.92 36.40 11,751,593
Mar 02 2021 36.20 0.11 0.3% 36.02 36.80 35.74 5,048,803
Mar 02 2021 36.09 0.00 0.0% 36.09 36.09 36.09 0
Mar 01 2021 36.09 1.38 3.98% 35.35 36.20 35.12 4,691,849
Feb 26 2021 34.71 -0.69 -1.95% 35.04 35.59 34.23 8,636,575
Feb 25 2021 35.40 -1.10 -3.01% 36.61 36.95 35.39 9,612,920
Feb 24 2021 36.50 0.12 0.33% 36.46 37.79 35.65 5,582,089
Feb 23 2021 36.38 0.23 0.64% 36.32 36.49 35.02 3,722,783
Feb 22 2021 36.15 1.17 3.34% 35.24 36.66 35.18 6,956,221
Feb 19 2021 34.98 -0.08 -0.23% 34.78 35.44 34.77 3,294,622
Feb 19 2021 35.06 0.00 0.0% 35.06 35.06 35.06 0
Feb 18 2021 35.06 -0.14 -0.4% 35.25 35.46 34.76 6,332,562
Feb 17 2021 35.20 0.14 0.4% 35.00 35.36 34.62 3,855,354
Feb 16 2021 35.06 0.91 2.66% 34.69 35.33 34.52 3,960,462
Feb 15 2021 34.15 0.00 +0.00% 33.16 34.19 33.13 0
Feb 14 2021 34.15 0.00 +0.00% 33.16 34.19 33.13 0
Feb 12 2021 34.15 0.81 2.43% 33.16 34.19 33.13 5,831,157
Your Recent History
TSX
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 22:46:43