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 |
| Jul 19, 2023 | $57.96 | $58.49 | $57.41 | $57.80 | 1 534 022 |
| Jul 18, 2023 | $56.00 | $57.97 | $55.88 | $57.59 | 1 756 263 |
| Jul 17, 2023 | $56.55 | $56.77 | $55.85 | $55.90 | 1 744 171 |
| Jul 14, 2023 | $58.48 | $58.60 | $56.54 | $56.61 | 1 280 216 |
| Jul 13, 2023 | $58.00 | $58.73 | $57.54 | $58.61 | 2 196 300 |
| Jul 12, 2023 | $57.47 | $58.11 | $57.43 | $57.79 | 1 352 994 |
| Jul 11, 2023 | $56.61 | $57.09 | $56.23 | $56.98 | 1 408 981 |
| Jul 10, 2023 | $55.70 | $56.50 | $55.70 | $56.04 | 997 351 |
| Jul 07, 2023 | $53.81 | $56.28 | $53.77 | $55.84 | 1 624 541 |
| Jul 06, 2023 | $55.00 | $55.26 | $53.64 | $54.07 | 1 296 627 |
| Jul 05, 2023 | $56.53 | $56.64 | $55.53 | $55.58 | 1 265 882 |
| Jul 03, 2023 | $56.66 | $57.23 | $56.28 | $56.39 | 612 626 |
| Jun 30, 2023 | $56.00 | $56.46 | $55.66 | $56.26 | 997 709 |
| Jun 29, 2023 | $55.30 | $55.69 | $54.82 | $55.66 | 1 068 106 |
| Jun 28, 2023 | $54.41 | $55.00 | $53.93 | $55.00 | 1 910 780 |
| Jun 27, 2023 | $54.28 | $54.74 | $54.10 | $54.53 | 1 157 569 |
| Jun 26, 2023 | $53.56 | $55.10 | $53.34 | $54.67 | 917 969 |
| Jun 23, 2023 | $53.19 | $53.62 | $52.95 | $53.30 | 1 485 892 |
| Jun 22, 2023 | $53.81 | $54.22 | $53.49 | $54.02 | 1 106 101 |
| Jun 21, 2023 | $53.65 | $54.83 | $53.41 | $54.66 | 1 088 593 |
| Jun 20, 2023 | $54.50 | $54.68 | $52.67 | $53.33 | 3 344 103 |
| Jun 16, 2023 | $55.69 | $55.92 | $54.92 | $55.01 | 1 537 282 |
| Jun 15, 2023 | $55.04 | $56.04 | $54.96 | $55.60 | 4 502 779 |
| Jun 14, 2023 | $57.04 | $57.13 | $55.05 | $55.46 | 3 985 289 |
| Jun 13, 2023 | $56.01 | $56.95 | $55.89 | $56.10 | 2 400 646 |
