Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Canadian Natural (CNQ) Historical Prices

TSE:CNQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202677.5578.6077.3278.4278.42+1.78%4,773,5520.37
Oct 29, 202676.7377.2776.0677.0577.05+0.35%4,652,0230.36
Oct 28, 202676.4577.5776.2876.7876.78+1.09%6,761,5620.53
Oct 27, 202676.7577.0975.7375.9575.95-1.63%4,175,0160.33
Oct 26, 202676.5777.5076.1977.2177.21+0.12%4,513,8260.35
Oct 23, 202676.1677.7075.8077.1277.12+2.15%4,926,4630.38
Oct 22, 202677.2077.6074.4675.5075.50-0.92%4,487,9940.35
Oct 21, 202675.9277.1775.5676.2076.20-0.04%4,818,6950.37
Oct 20, 202677.3077.4974.8476.2376.23-0.30%6,450,5790.50
Oct 19, 202675.4276.7075.2376.4676.46+0.47%6,061,3330.47
Oct 16, 202674.4176.2574.3476.1076.10+3.19%4,962,4240.39
Oct 15, 202673.6374.4273.3173.7573.75-0.11%4,306,1740.33
Oct 14, 202674.5774.9973.7673.8373.83-0.49%7,703,2420.59
Oct 13, 202671.9974.2771.8774.1974.19+4.79%12,947,2001.00
Oct 12, 202669.8471.2669.7570.8070.80+0.00%00.00
Oct 09, 202669.8471.2669.7570.8070.80+1.37%19,037,6001.46
Oct 08, 202668.8069.9568.7069.8469.84+3.01%14,698,4901.12
Oct 07, 202669.0069.5767.3667.8067.80-0.99%7,193,4320.55
Oct 06, 202668.1968.8867.5768.4868.48-0.65%11,437,5000.86
Oct 05, 202668.7469.4867.4768.9368.93-0.25%20,717,0391.56
Oct 02, 202667.3669.2667.3269.1069.10+1.53%20,224,6501.51
Oct 01, 202666.9868.4466.6668.0668.06+1.69%13,485,4400.99
Sep 30, 202667.1068.0666.9366.9366.93+0.03%8,685,2060.64
Sep 29, 202666.3367.3866.0566.9166.91-0.70%9,530,3400.69
Sep 28, 202668.0168.3967.2967.3867.38+0.31%28,417,7602.13
Sep 25, 202666.9867.5466.5867.1767.17-0.96%12,920,3400.98
Sep 24, 202667.8468.7967.7467.8267.82+1.04%18,699,0801.42
Sep 23, 202668.0968.3266.9767.1267.12-0.25%10,742,5500.81
Sep 22, 202666.7367.8566.2467.2967.29-0.78%9,371,9470.70
Sep 21, 202668.6668.9467.4467.8267.82-2.23%16,321,0301.20
Sep 18, 202670.8470.8569.3369.3769.37-2.06%22,799,9901.64
Sep 17, 202669.1670.8569.0970.8370.83+1.07%11,961,6000.85
Sep 16, 202671.0071.2069.4970.0870.08-2.26%17,947,6411.29
Sep 15, 202669.8672.0869.8371.7071.70+2.52%21,708,1501.55
Sep 14, 202670.8571.3269.7569.9469.94+0.89%33,691,3012.43
Sep 11, 202668.8369.6768.4269.3269.32-0.44%11,894,2200.84
Sep 10, 202672.3572.3569.8770.2569.63-0.93%19,047,0201.34
Sep 09, 202670.8171.6870.5870.9170.28+1.06%30,342,6302.19
Sep 08, 202670.1671.5569.9270.1769.55+0.56%37,490,4302.77
Sep 07, 202669.3670.5169.0769.7869.16+0.00%00.00
Sep 04, 202669.3670.5169.0769.7869.16-1.09%34,665,8702.56
Sep 03, 202671.4672.0770.5170.5569.92-1.53%28,937,5402.18
Sep 02, 202671.7672.0871.0571.6571.01-0.58%25,065,7301.91
Sep 01, 202670.5072.2970.3472.0771.43+3.71%18,245,2601.38
Aug 31, 202669.5270.1768.5269.4968.87+1.98%9,016,9380.68
Aug 28, 202668.8469.2767.5668.1467.53-1.29%12,698,2300.95
Aug 27, 202669.1269.4768.2269.0368.42+0.14%11,776,0200.88
Aug 26, 202668.0070.0767.8568.9368.32+0.36%16,374,1001.21
Aug 25, 202669.1569.8268.5468.6868.07-2.26%12,707,5700.95
Aug 24, 202670.2270.9069.7270.2769.64-0.76%20,127,1801.51