NYSE:CNQ
Canadian Natural Resources Stock Price (Quote)
$74.64
-0.220 (-0.294%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CNQ stock ended at $74.64. This is 0.294% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.09% from a day low at $74.19 to a day high of $75.74. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $55.55 | $56.01 | $54.75 | $55.03 | 1 944 810 |
| Jun 09, 2023 | $56.23 | $56.76 | $55.79 | $56.38 | 1 236 359 |
| Jun 08, 2023 | $56.71 | $56.70 | $54.87 | $56.18 | 1 577 262 |
| Jun 07, 2023 | $56.29 | $56.73 | $55.96 | $56.22 | 1 978 200 |
| Jun 06, 2023 | $54.59 | $55.93 | $54.50 | $55.85 | 1 435 025 |
| Jun 05, 2023 | $57.14 | $57.21 | $55.29 | $55.39 | 1 763 627 |
| Jun 02, 2023 | $55.84 | $56.35 | $55.49 | $56.07 | 2 240 122 |
| Jun 01, 2023 | $53.99 | $55.26 | $53.76 | $54.88 | 2 399 007 |
| May 31, 2023 | $53.86 | $54.19 | $53.58 | $53.88 | 1 390 258 |
| May 30, 2023 | $54.85 | $55.04 | $54.30 | $54.79 | 963 418 |
| May 26, 2023 | $55.75 | $55.90 | $55.30 | $55.69 | 2 553 849 |
| May 25, 2023 | $56.21 | $56.22 | $54.76 | $55.15 | 3 812 783 |
| May 24, 2023 | $58.41 | $58.41 | $56.55 | $56.94 | 2 672 706 |
| May 23, 2023 | $57.93 | $58.49 | $57.34 | $58.09 | 2 138 240 |
| May 22, 2023 | $57.00 | $57.83 | $56.46 | $57.56 | 1 462 580 |
| May 19, 2023 | $56.70 | $57.17 | $56.23 | $57.04 | 1 935 519 |
| May 18, 2023 | $55.58 | $56.19 | $54.99 | $56.08 | 1 153 856 |
| May 17, 2023 | $55.78 | $56.13 | $54.90 | $56.03 | 1 584 541 |
| May 16, 2023 | $56.49 | $56.85 | $55.05 | $55.14 | 909 359 |
| May 15, 2023 | $55.91 | $56.71 | $55.57 | $56.59 | 1 055 208 |
| May 12, 2023 | $56.23 | $56.56 | $55.03 | $55.49 | 1 714 864 |
| May 11, 2023 | $55.75 | $56.05 | $55.14 | $55.71 | 1 441 722 |
| May 10, 2023 | $57.22 | $57.38 | $55.91 | $56.59 | 1 287 973 |
| May 09, 2023 | $56.50 | $57.38 | $56.50 | $57.03 | 1 374 388 |
| May 08, 2023 | $58.64 | $58.97 | $57.08 | $57.15 | 1 516 726 |
