Canadian Natural Resource...
31.62
0.07 (0.22%)
At close: Jan 15, 2025, 10:16 AM

CNQ Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 31.67 31.79 31.09 31.55 0.02 0.06% 12,082,120
Jan 13, 2025 32.89 33.46 31.39 31.53 -1.21 -3.70% 10,850,400
Jan 10, 2025 33.32 33.51 32.59 32.74 0.11 0.34% 4,847,122
Jan 8, 2025 32.58 32.80 32.38 32.63 -0.07 -0.21% 3,771,400
Jan 7, 2025 32.50 32.82 32.23 32.70 0.45 1.40% 4,424,300
Jan 6, 2025 32.23 32.78 32.09 32.25 0.68 2.15% 7,656,204
Jan 3, 2025 31.55 31.66 31.34 31.57 0.21 0.67% 4,848,608
Jan 2, 2025 31.11 31.62 31.06 31.36 0.49 1.59% 4,499,224
Dec 31, 2024 30.34 30.99 30.25 30.87 0.61 2.02% 4,393,548
Dec 30, 2024 30.24 30.52 29.99 30.26 0.10 0.33% 4,141,202
Dec 27, 2024 30.36 30.60 29.97 30.16 0.04 0.13% 2,538,900
Dec 26, 2024 30.31 30.44 30.03 30.12 -0.13 -0.43% 1,780,435
Dec 24, 2024 30.07 30.41 29.88 30.25 0.23 0.77% 1,560,014
Dec 23, 2024 29.40 30.11 29.28 30.02 0.44 1.49% 5,260,824
Dec 20, 2024 29.31 29.97 29.23 29.58 0.07 0.24% 4,008,813
Dec 19, 2024 30.26 30.26 29.37 29.51 -0.19 -0.64% 4,671,718
Dec 18, 2024 30.72 30.80 29.53 29.70 -0.91 -2.97% 4,126,493
Dec 17, 2024 30.55 30.70 30.13 30.61 -0.24 -0.78% 3,535,139
Dec 16, 2024 31.24 31.37 30.56 30.85 -0.62 -1.97% 7,880,932
Dec 13, 2024 31.36 31.53 30.83 31.47 -0.19 -0.60% 5,087,042
Dec 12, 2024 32.38 32.43 31.61 31.66 -0.86 -2.64% 5,437,137
Dec 11, 2024 32.54 32.57 32.23 32.52 0.40 1.25% 8,551,055
Dec 10, 2024 32.59 32.66 32.11 32.12 -0.27 -0.83% 2,601,968
Dec 9, 2024 32.68 33.06 32.32 32.39 0.12 0.37% 2,529,540
Dec 6, 2024 32.99 33.00 32.14 32.27 -0.98 -2.95% 5,112,055
Dec 5, 2024 33.27 33.68 33.15 33.25 0.14 0.42% 3,499,530
Dec 4, 2024 34.39 34.44 32.99 33.11 -1.10 -3.22% 6,125,765
Dec 3, 2024 34.10 34.33 33.73 34.21 0.63 1.88% 3,760,454
Dec 2, 2024 34.00 34.10 33.48 33.58 -0.24 -0.71% 3,227,765
Nov 29, 2024 33.80 34.03 33.79 33.82 0.30 0.89% 1,565,600
Nov 27, 2024 33.36 33.65 33.15 33.52 0.32 0.96% 2,567,500
Nov 26, 2024 33.89 33.95 32.65 33.20 -0.83 -2.44% 7,248,932
Nov 25, 2024 34.75 34.90 33.89 34.03 -0.81 -2.32% 5,680,730
Nov 22, 2024 34.54 34.98 34.29 34.84 0.29 0.84% 4,643,126
Nov 21, 2024 34.02 34.69 33.81 34.55 0.77 2.28% 6,300,548
Nov 20, 2024 33.55 33.80 33.47 33.78 0.11 0.33% 2,272,135
Nov 19, 2024 33.36 33.82 33.18 33.67 0.01 0.03% 2,160,700
Nov 18, 2024 33.29 33.82 33.26 33.66 0.56 1.69% 3,848,652
Nov 15, 2024 33.88 34.19 32.97 33.10 -0.93 -2.73% 4,286,300
Nov 14, 2024 33.55 34.14 33.54 34.03 0.68 2.04% 4,575,200
Nov 13, 2024 33.88 33.92 32.62 33.35 -0.41 -1.21% 4,907,400
Nov 12, 2024 34.31 34.59 33.62 33.76 -0.46 -1.34% 4,574,900
Nov 11, 2024 34.20 34.49 33.68 34.22 0.05 0.15% 3,748,021
Nov 8, 2024 34.78 34.78 33.74 34.17 -0.64 -1.84% 4,259,723
Nov 7, 2024 34.62 35.03 34.51 34.81 0.17 0.49% 2,996,759
Nov 6, 2024 34.01 34.82 34.01 34.64 0.23 0.67% 2,990,522
Nov 5, 2024 34.30 34.55 34.17 34.41 0.16 0.47% 2,538,634
Nov 4, 2024 34.42 34.78 34.10 34.25 0.37 1.09% 2,969,400
Nov 1, 2024 34.40 34.57 33.80 33.88 -0.14 -0.41% 3,486,913
Oct 31, 2024 34.55 34.85 33.74 34.02 -0.17 -0.50% 4,743,181

Create Price Alert on CNQ

Your price alert will notify you when the stock price is above 31.62.

Add to Watchlist