Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
33.78
+0.11 (0.33%)
At close: Nov 20, 2024, 4:00 PM
34.08
+0.30 (0.89%)
Pre-market: Nov 21, 2024, 7:31 AM EST
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 33.55 | 33.80 | 33.47 | 33.78 | 33.78 | 0.33% | 2,272,135 |
| Nov 19, 2024 | 33.36 | 33.82 | 33.18 | 33.67 | 33.67 | 0.03% | 2,160,684 |
| Nov 18, 2024 | 33.29 | 33.82 | 33.26 | 33.66 | 33.66 | 1.69% | 3,848,652 |
| Nov 15, 2024 | 33.88 | 34.19 | 32.97 | 33.10 | 33.10 | -2.73% | 4,286,285 |
| Nov 14, 2024 | 33.55 | 34.14 | 33.54 | 34.03 | 34.03 | 2.04% | 4,575,178 |
| Nov 13, 2024 | 33.88 | 33.92 | 32.62 | 33.35 | 33.35 | -1.21% | 4,907,381 |
| Nov 12, 2024 | 34.31 | 34.59 | 33.62 | 33.76 | 33.76 | -1.34% | 4,574,892 |
| Nov 11, 2024 | 34.20 | 34.50 | 33.68 | 34.22 | 34.22 | 0.15% | 3,748,021 |
| Nov 8, 2024 | 34.78 | 34.78 | 33.74 | 34.17 | 34.17 | -1.84% | 4,259,723 |
| Nov 7, 2024 | 34.62 | 35.03 | 34.51 | 34.81 | 34.81 | 0.49% | 2,996,759 |
| Nov 6, 2024 | 34.01 | 34.82 | 34.01 | 34.64 | 34.64 | 0.67% | 2,990,522 |
| Nov 5, 2024 | 34.30 | 34.55 | 34.18 | 34.41 | 34.41 | 0.47% | 2,538,634 |
| Nov 4, 2024 | 34.42 | 34.78 | 34.10 | 34.25 | 34.25 | 1.09% | 2,969,360 |
| Nov 1, 2024 | 34.40 | 34.57 | 33.80 | 33.88 | 33.88 | -0.41% | 3,486,913 |
| Oct 31, 2024 | 34.55 | 34.85 | 33.74 | 34.02 | 34.02 | -0.50% | 4,743,181 |
| Oct 30, 2024 | 34.51 | 34.59 | 34.16 | 34.19 | 34.19 | -0.64% | 4,469,426 |
| Oct 29, 2024 | 34.66 | 34.86 | 34.08 | 34.41 | 34.41 | -0.89% | 3,568,878 |
| Oct 28, 2024 | 34.30 | 34.76 | 34.21 | 34.72 | 34.72 | -2.33% | 7,108,489 |
| Oct 25, 2024 | 35.40 | 35.63 | 35.11 | 35.55 | 35.55 | 1.28% | 2,851,150 |
| Oct 24, 2024 | 35.22 | 35.61 | 34.75 | 35.10 | 35.10 | -0.03% | 2,053,224 |
| Oct 23, 2024 | 35.30 | 35.30 | 34.77 | 35.11 | 35.11 | -0.99% | 1,916,108 |
| Oct 22, 2024 | 35.80 | 35.85 | 35.30 | 35.46 | 35.46 | -0.67% | 3,681,338 |
| Oct 21, 2024 | 35.90 | 35.93 | 35.44 | 35.70 | 35.70 | 0.39% | 2,468,804 |
| Oct 18, 2024 | 35.66 | 35.72 | 35.11 | 35.56 | 35.56 | -0.39% | 2,314,146 |
| Oct 17, 2024 | 35.31 | 35.76 | 35.18 | 35.70 | 35.70 | 1.22% | 2,727,216 |
| Oct 16, 2024 | 35.56 | 35.66 | 35.23 | 35.27 | 35.27 | -0.25% | 4,763,166 |
| Oct 15, 2024 | 35.88 | 36.03 | 35.32 | 35.36 | 35.36 | -4.46% | 7,563,407 |
| Oct 14, 2024 | 37.06 | 37.36 | 36.85 | 37.01 | 37.01 | -1.57% | 2,997,398 |
| Oct 11, 2024 | 37.45 | 37.91 | 37.27 | 37.60 | 37.60 | 0.40% | 5,422,992 |
| Oct 10, 2024 | 36.79 | 37.59 | 36.43 | 37.45 | 37.45 | 2.49% | 6,077,127 |
| Oct 9, 2024 | 36.07 | 36.61 | 35.74 | 36.54 | 36.54 | 0.50% | 4,193,845 |
| Oct 8, 2024 | 36.17 | 36.40 | 35.55 | 36.36 | 36.36 | -0.57% | 5,591,669 |
| Oct 7, 2024 | 35.77 | 37.03 | 35.70 | 36.57 | 36.57 | 2.87% | 5,341,378 |
| Oct 4, 2024 | 35.36 | 35.59 | 35.20 | 35.55 | 35.55 | 0.74% | 2,715,067 |
| Oct 3, 2024 | 34.71 | 35.29 | 34.48 | 35.29 | 35.29 | 1.76% | 3,459,656 |
| Oct 2, 2024 | 35.60 | 35.79 | 34.11 | 34.68 | 34.68 | -0.29% | 4,136,324 |
| Oct 1, 2024 | 33.01 | 34.89 | 32.90 | 34.78 | 34.78 | 4.73% | 7,688,589 |
| Sep 30, 2024 | 33.13 | 33.50 | 33.05 | 33.21 | 33.21 | - | 8,277,771 |
| Sep 27, 2024 | 33.02 | 33.28 | 32.77 | 33.21 | 33.21 | 1.75% | 5,433,569 |
| Sep 26, 2024 | 33.00 | 33.10 | 32.50 | 32.64 | 32.64 | -3.15% | 10,550,214 |
| Sep 25, 2024 | 34.47 | 34.60 | 33.55 | 33.70 | 33.70 | -2.63% | 3,716,717 |
| Sep 24, 2024 | 34.46 | 34.77 | 34.33 | 34.61 | 34.61 | 2.40% | 5,025,904 |
| Sep 23, 2024 | 33.59 | 33.99 | 33.32 | 33.80 | 33.80 | 1.20% | 4,452,870 |
| Sep 20, 2024 | 33.55 | 33.70 | 33.17 | 33.40 | 33.40 | -1.10% | 3,642,809 |
| Sep 19, 2024 | 33.61 | 33.92 | 33.55 | 33.77 | 33.77 | 2.77% | 4,065,715 |
| Sep 18, 2024 | 32.82 | 33.35 | 32.57 | 32.86 | 32.86 | 0.03% | 3,710,189 |
| Sep 17, 2024 | 32.42 | 32.93 | 32.26 | 32.85 | 32.85 | 1.61% | 3,190,496 |
| Sep 16, 2024 | 32.30 | 32.47 | 31.66 | 32.33 | 32.33 | 1.13% | 6,357,938 |
| Sep 13, 2024 | 32.43 | 32.54 | 31.93 | 31.97 | 31.97 | -2.05% | 11,851,069 |
| Sep 12, 2024 | 32.46 | 32.84 | 32.34 | 32.64 | 32.25 | 0.77% | 9,365,648 |
| Sep 11, 2024 | 32.47 | 32.62 | 31.95 | 32.39 | 32.00 | 0.56% | 5,594,471 |
| Sep 10, 2024 | 33.49 | 33.60 | 32.00 | 32.21 | 31.83 | -3.82% | 6,361,366 |
| Sep 9, 2024 | 33.39 | 33.75 | 33.34 | 33.49 | 33.09 | 0.78% | 2,741,753 |
| Sep 6, 2024 | 33.90 | 34.15 | 33.09 | 33.23 | 32.83 | -1.66% | 5,915,000 |
| Sep 5, 2024 | 34.50 | 34.61 | 33.72 | 33.79 | 33.39 | -1.17% | 4,879,854 |
| Sep 4, 2024 | 34.94 | 35.10 | 34.08 | 34.19 | 33.78 | -1.81% | 3,986,839 |
| Sep 3, 2024 | 35.32 | 35.53 | 34.62 | 34.82 | 34.40 | -3.84% | 4,483,069 |
| Aug 30, 2024 | 36.59 | 36.62 | 35.83 | 36.21 | 35.78 | -1.92% | 2,827,666 |
| Aug 29, 2024 | 36.74 | 37.07 | 36.52 | 36.92 | 36.48 | 1.10% | 5,204,121 |
| Aug 28, 2024 | 36.66 | 36.94 | 36.29 | 36.52 | 36.08 | -1.14% | 6,144,498 |
| Aug 27, 2024 | 37.23 | 37.46 | 36.88 | 36.94 | 36.50 | -1.26% | 6,291,761 |
| Aug 26, 2024 | 36.94 | 37.63 | 36.94 | 37.41 | 36.96 | 2.69% | 6,111,324 |
| Aug 23, 2024 | 36.02 | 36.80 | 36.02 | 36.43 | 35.99 | 1.73% | 2,779,519 |
| Aug 22, 2024 | 35.69 | 35.99 | 35.65 | 35.81 | 35.38 | 0.39% | 2,226,912 |
| Aug 21, 2024 | 35.78 | 36.06 | 35.59 | 35.67 | 35.24 | -0.08% | 2,669,071 |
| Aug 20, 2024 | 36.55 | 36.66 | 35.52 | 35.70 | 35.27 | -2.49% | 4,010,593 |
| Aug 19, 2024 | 36.62 | 37.06 | 36.46 | 36.61 | 36.17 | 0.25% | 4,774,129 |
| Aug 16, 2024 | 36.62 | 36.75 | 36.32 | 36.52 | 36.08 | -0.57% | 2,827,064 |
| Aug 15, 2024 | 36.32 | 37.08 | 36.30 | 36.73 | 36.29 | 1.66% | 4,989,290 |
| Aug 14, 2024 | 35.94 | 36.29 | 35.79 | 36.13 | 35.70 | 0.89% | 5,519,471 |
| Aug 13, 2024 | 35.65 | 35.88 | 35.55 | 35.81 | 35.38 | 0.25% | 3,181,145 |
| Aug 12, 2024 | 35.00 | 35.85 | 35.00 | 35.72 | 35.29 | 2.58% | 4,806,166 |
| Aug 9, 2024 | 34.39 | 34.87 | 34.07 | 34.82 | 34.40 | 1.22% | 3,727,512 |
| Aug 8, 2024 | 33.67 | 34.63 | 33.66 | 34.40 | 33.99 | 2.63% | 3,242,637 |
| Aug 7, 2024 | 34.12 | 34.16 | 33.36 | 33.52 | 33.12 | 0.81% | 3,959,497 |
| Aug 6, 2024 | 32.60 | 33.77 | 32.39 | 33.25 | 32.85 | 1.00% | 5,834,922 |
| Aug 5, 2024 | 32.30 | 33.19 | 32.08 | 32.92 | 32.53 | -1.38% | 6,842,540 |
| Aug 2, 2024 | 34.48 | 34.48 | 32.98 | 33.38 | 32.98 | -4.52% | 6,756,602 |
| Aug 1, 2024 | 35.49 | 36.30 | 34.36 | 34.96 | 34.54 | -1.47% | 7,275,942 |
| Jul 31, 2024 | 34.94 | 35.55 | 34.57 | 35.48 | 35.06 | 3.80% | 5,323,182 |
| Jul 30, 2024 | 34.00 | 34.39 | 34.00 | 34.18 | 33.77 | 0.26% | 5,699,084 |
| Jul 29, 2024 | 34.63 | 34.63 | 33.94 | 34.09 | 33.68 | -0.96% | 5,794,849 |
| Jul 26, 2024 | 34.41 | 34.59 | 34.00 | 34.42 | 34.01 | -0.03% | 7,922,294 |
| Jul 25, 2024 | 34.41 | 34.48 | 33.69 | 34.43 | 34.02 | - | 8,502,171 |
| Jul 24, 2024 | 34.87 | 35.03 | 34.41 | 34.43 | 34.02 | -0.78% | 3,719,517 |
| Jul 23, 2024 | 35.15 | 35.18 | 34.57 | 34.70 | 34.29 | -1.92% | 4,358,924 |
| Jul 22, 2024 | 35.19 | 35.59 | 34.81 | 35.38 | 34.96 | 0.57% | 3,775,645 |
| Jul 19, 2024 | 35.56 | 35.99 | 35.17 | 35.18 | 34.76 | -1.29% | 4,494,643 |
| Jul 18, 2024 | 35.50 | 36.11 | 35.39 | 35.64 | 35.21 | -0.08% | 6,014,939 |
| Jul 17, 2024 | 36.00 | 36.31 | 35.22 | 35.67 | 35.24 | -0.81% | 6,631,332 |
| Jul 16, 2024 | 36.35 | 36.39 | 35.78 | 35.96 | 35.53 | -1.99% | 5,187,594 |
| Jul 15, 2024 | 36.15 | 36.81 | 35.95 | 36.69 | 36.25 | 3.26% | 9,269,219 |
| Jul 12, 2024 | 36.85 | 36.94 | 35.53 | 35.53 | 35.11 | -2.79% | 6,015,935 |
| Jul 11, 2024 | 36.19 | 36.85 | 35.86 | 36.55 | 36.11 | 1.44% | 8,397,564 |
| Jul 10, 2024 | 35.54 | 36.07 | 35.44 | 36.03 | 35.60 | 1.69% | 2,385,659 |
| Jul 9, 2024 | 35.70 | 36.10 | 35.42 | 35.43 | 35.01 | -1.56% | 5,045,198 |
| Jul 8, 2024 | 35.82 | 36.20 | 35.78 | 35.99 | 35.56 | -0.11% | 1,961,434 |
| Jul 5, 2024 | 36.59 | 36.75 | 35.92 | 36.03 | 35.60 | -0.88% | 2,774,280 |
| Jul 3, 2024 | 36.07 | 36.87 | 36.07 | 36.35 | 35.92 | 0.94% | 2,012,969 |
| Jul 2, 2024 | 36.23 | 36.29 | 35.75 | 36.01 | 35.58 | 0.31% | 2,759,546 |