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 |
| Mar 11, 2016 | $26.84 | $27.69 | $26.78 | $27.12 | 6 574 100 |
| Mar 10, 2016 | $25.94 | $26.76 | $25.66 | $26.23 | 7 167 400 |
| Mar 09, 2016 | $25.34 | $26.65 | $25.11 | $26.13 | 7 320 500 |
| Mar 08, 2016 | $25.62 | $25.79 | $24.89 | $24.86 | 7 877 200 |
| Mar 07, 2016 | $25.60 | $26.28 | $25.60 | $25.97 | 7 941 600 |
| Mar 04, 2016 | $24.75 | $25.92 | $24.74 | $25.66 | 13 436 000 |
| Mar 03, 2016 | $23.00 | $24.68 | $23.00 | $24.34 | 13 881 400 |
| Mar 02, 2016 | $21.21 | $22.47 | $21.04 | $22.31 | 6 085 300 |
| Mar 01, 2016 | $21.09 | $21.56 | $21.06 | $21.32 | 7 934 700 |
| Feb 29, 2016 | $20.54 | $21.03 | $20.43 | $20.73 | 5 269 700 |
| Feb 26, 2016 | $20.30 | $21.02 | $19.99 | $20.15 | 5 986 800 |
| Feb 25, 2016 | $19.99 | $20.35 | $19.33 | $19.64 | 5 410 100 |
| Feb 24, 2016 | $19.37 | $20.10 | $19.05 | $19.82 | 6 576 200 |
| Feb 23, 2016 | $20.71 | $21.04 | $19.98 | $19.87 | 5 005 100 |
| Feb 22, 2016 | $21.10 | $21.31 | $20.83 | $20.90 | 5 661 000 |
| Feb 19, 2016 | $20.49 | $20.63 | $20.14 | $20.28 | 5 521 200 |
| Feb 18, 2016 | $22.18 | $22.28 | $20.73 | $21.03 | 6 138 300 |
| Feb 17, 2016 | $20.50 | $21.87 | $20.45 | $21.61 | 5 483 900 |
| Feb 16, 2016 | $20.46 | $20.60 | $19.72 | $19.92 | 5 288 000 |
| Feb 12, 2016 | $19.68 | $20.52 | $19.41 | $19.90 | 6 547 600 |
| Feb 11, 2016 | $18.99 | $19.45 | $18.33 | $18.96 | 8 077 800 |
| Feb 10, 2016 | $20.05 | $20.20 | $19.58 | $19.50 | 7 251 800 |
| Feb 09, 2016 | $20.56 | $21.03 | $20.02 | $20.13 | 6 602 000 |
| Feb 08, 2016 | $21.16 | $21.53 | $20.54 | $20.84 | 7 478 800 |
| Feb 05, 2016 | $21.58 | $22.10 | $21.25 | $21.59 | 7 865 200 |
