CNQ

Canadian Natural Resources Historical Data

CNQ Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 12 2021 33.34 0.00 0.0% 33.34 33.34 33.34 0
Feb 11 2021 33.34 0.35 1.06% 32.98 33.59 32.90 4,317,917
Feb 10 2021 32.99 0.56 1.73% 32.58 33.20 32.49 3,370,013
Feb 09 2021 32.43 -0.31 -0.95% 32.58 32.72 32.12 2,518,869
Feb 08 2021 32.74 0.46 1.43% 32.53 32.93 32.15 5,218,583
Feb 05 2021 32.28 0.61 1.93% 32.00 32.33 31.80 3,902,791
Feb 04 2021 31.67 0.35 1.12% 31.64 31.77 30.70 3,274,420
Feb 03 2021 31.32 1.09 3.61% 30.51 31.38 30.40 4,485,540
Feb 02 2021 30.23 0.69 2.34% 30.35 30.82 29.84 5,858,420
Feb 01 2021 29.54 0.65 2.25% 29.25 29.73 28.84 2,895,839
Feb 01 2021 28.89 0.00 0.0% 28.89 28.89 28.89 0
Jan 29 2021 28.89 -0.71 -2.4% 29.21 29.97 28.67 4,377,587
Jan 28 2021 29.60 0.28 0.95% 29.63 29.90 29.04 3,670,147
Jan 27 2021 29.32 -0.91 -3.01% 29.97 30.62 29.26 4,830,236
Jan 26 2021 30.23 -0.98 -3.14% 31.43 31.63 30.19 2,895,087
Jan 25 2021 31.21 0.25 0.81% 30.81 31.21 30.35 2,848,757
Jan 24 2021 30.96 0.00 +0.00% 30.33 31.14 30.30 0
Jan 22 2021 30.96 -0.15 -0.48% 30.33 31.14 30.30 2,862,799
Jan 22 2021 31.11 0.00 0.0% 31.11 31.11 31.11 0
Jan 21 2021 31.11 -0.38 -1.21% 31.33 31.50 30.34 3,197,100
Jan 20 2021 31.49 -0.09 -0.28% 31.73 31.80 31.11 3,305,590
Jan 19 2021 31.58 0.22 0.7% 31.48 31.79 31.08 4,217,549
Jan 18 2021 31.36 -0.16 -0.51% 31.00 31.62 30.95 1,098,217
Jan 18 2021 31.52 0.00 0.0% 31.52 31.52 31.52 0
Jan 15 2021 31.52 -1.49 -4.51% 32.69 32.76 31.46 4,586,904
Jan 14 2021 33.01 -0.51 -1.52% 33.22 33.37 32.70 6,311,624
Jan 13 2021 33.52 -0.59 -1.73% 34.09 34.23 33.39 3,693,864
Jan 12 2021 34.11 0.31 0.92% 34.06 34.25 33.63 4,840,931
Jan 11 2021 33.80 -0.34 -1.0% 33.35 34.13 33.05 4,431,604
Jan 11 2021 34.14 0.00 0.0% 34.14 34.14 34.14 0
Jan 08 2021 34.14 -0.29 -0.84% 34.56 34.75 33.46 4,687,113
Jan 07 2021 34.43 0.62 1.83% 34.13 34.68 33.97 6,933,250
Jan 06 2021 33.81 0.14 0.42% 33.95 34.51 33.56 7,503,315
Jan 05 2021 33.67 2.46 7.88% 31.12 33.81 31.12 6,181,416
Jan 04 2021 31.21 0.62 2.03% 30.90 31.53 30.71 4,982,497
Jan 03 2021 30.59 0.00 +0.00% 30.88 31.19 30.58 0
Dec 31 2020 30.59 -0.46 -1.48% 30.88 31.19 30.58 2,654,993
Dec 30 2020 31.05 0.59 1.94% 30.50 31.22 30.40 3,696,938
Dec 29 2020 30.46 -0.25 -0.81% 30.70 30.90 30.13 7,775,412
Dec 29 2020 30.71 0.00 0.0% 30.71 30.71 30.71 0
Dec 28 2020 30.71 0.00 +0.00% 30.79 30.87 30.29 0
Dec 25 2020 30.71 0.00 +0.00% 30.79 30.87 30.29 0
Dec 24 2020 30.71 -0.22 -0.71% 30.79 30.87 30.29 2,611,737
Dec 23 2020 30.93 1.16 3.9% 30.16 31.00 30.11 4,283,287
Dec 22 2020 29.77 -0.40 -1.33% 30.05 30.29 29.63 5,642,048
Dec 21 2020 30.17 -0.69 -2.24% 29.49 30.44 29.25 11,466,075
Dec 20 2020 30.86 0.00 +0.00% 31.29 31.67 30.75 0
Dec 18 2020 30.86 -0.38 -1.22% 31.29 31.67 30.75 10,370,881
Dec 17 2020 31.24 0.29 0.94% 31.26 31.48 30.82 5,639,335
Dec 17 2020 30.95 0.00 0.0% 30.95 30.95 30.95 0
Dec 16 2020 30.95 -1.06 -3.31% 32.05 32.15 30.89 12,205,704
Dec 15 2020 32.01 0.74 2.37% 31.60 32.12 31.19 8,527,289
Dec 15 2020 31.27 0.00 0.0% 31.27 31.27 31.27 0
Dec 14 2020 31.27 -0.69 -2.16% 32.29 32.45 31.15 18,989,848
Dec 11 2020 31.96 0.01 0.03% 31.85 32.19 31.40 12,098,723
Dec 10 2020 31.95 0.80 2.57% 31.09 32.49 31.02 17,930,219
Dec 09 2020 31.15 -0.26 -0.83% 31.51 31.84 30.74 7,994,761
Dec 09 2020 31.41 0.00 0.0% 31.41 31.41 31.41 0
Dec 08 2020 31.41 -0.35 -1.1% 31.00 31.52 30.86 8,378,343
Dec 07 2020 31.76 -0.39 -1.21% 31.83 32.08 31.24 20,256,572
Dec 06 2020 32.15 0.00 +0.00% 31.17 32.30 31.17 0
Dec 04 2020 32.15 1.86 6.14% 31.17 32.30 31.17 17,724,295
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:20210306 03:02:35