Dark

CNQ
CANADIAN NATURAL RESOURCES LTD
stock TSE

Inactive

Aug 2, 2024

46.25CAD-4.600%(-2.23)4,936,267

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	47.5900	47.6300	45.6900	46.2500	-4.600%	4,936,267	0.000%
2024-08-01	49.0700	50.1000	47.5800	48.4800	-1.102%	6,547,568	-4.600%
2024-07-31	48.2300	49.0500	47.7100	49.0200	+3.483%	4,401,756	-5.651%
2024-07-30	47.1000	47.6400	47.1000	47.3700	+0.275%	3,303,638	-2.364%
2024-07-29	47.7900	47.8800	47.0100	47.2400	-0.819%	4,689,991	-2.096%
2024-07-26	47.6100	47.8300	47.0900	47.6300	+0.063%	3,441,811	-2.897%
2024-07-25	47.5000	47.6400	46.5600	47.6000	+0.021%	5,798,432	-2.836%
2024-07-24	47.8400	48.3000	47.5300	47.5900	-0.460%	3,281,614	-2.816%
2024-07-23	48.4100	48.4900	47.6100	47.8100	-1.828%	4,526,300	-3.263%
2024-07-22	48.3400	48.9400	47.9100	48.7000	+0.786%	3,926,040	-5.031%
2024-07-19	48.7200	49.3700	48.3000	48.3200	-1.226%	4,047,812	-4.284%
2024-07-18	48.4300	49.4500	48.4300	48.9200	+0.184%	14,630,719	-5.458%
2024-07-17	49.0200	49.6200	48.2100	48.8300	-0.651%	6,572,441	-5.284%
2024-07-16	49.7000	49.8300	48.9300	49.1500	-2.014%	5,575,378	-5.900%
2024-07-15	49.5000	50.3300	49.0600	50.1600	+1.910%	11,267,273	-7.795%
2024-07-12	50.2400	50.3600	49.2100	49.2200	-1.284%	7,339,169	-6.034%
2024-07-11	48.9900	50.2200	48.7800	49.8600	+1.610%	14,538,133	-7.240%
2024-07-10	48.4300	49.1300	48.3000	49.0700	+1.531%	13,501,059	-5.747%
2024-07-09	48.8700	49.2300	48.2900	48.3300	-1.508%	5,824,028	-4.304%
2024-07-08	48.9200	49.3300	48.7900	49.0700	+0.041%	7,223,768	-5.747%
2024-07-05	50.0700	50.0700	49.0200	49.0500	-1.546%	5,863,451	-5.708%
2024-07-04	49.8000	50.1500	49.5000	49.8200	0.000%	3,929,129	-7.166%
2024-07-03	49.4500	50.2500	49.4100	49.8200	+1.096%	3,123,589	-7.166%
2024-07-02	49.7000	49.7400	48.9700	49.2800	+1.129%	10,606,507	-6.149%
2024-06-28	49.1300	49.4000	48.5000	48.7300	-0.205%	6,219,689	-5.089%
2024-06-27	48.7400	49.1300	48.6000	48.8300	+0.993%	6,592,968	-5.284%
2024-06-26	48.3500	48.5400	47.9300	48.3500	-0.041%	11,926,697	-4.343%
2024-06-25	48.5400	48.7400	48.1800	48.3700	-0.739%	6,866,737	-4.383%
2024-06-24	47.2400	49.0900	47.2400	48.7300	+3.242%	7,525,434	-5.089%
2024-06-21	47.9300	48.0000	47.1900	47.2000	-1.420%	22,359,098	-2.013%
2024-06-20	47.4000	48.4100	47.2700	47.8800	+1.376%	29,026,428	-3.404%
2024-06-19	47.2000	47.8600	47.0800	47.2300	-0.085%	9,437,526	-2.075%
2024-06-18	46.4200	48.1700	46.4200	47.2700	+2.205%	22,127,880	-2.158%
2024-06-17	46.1400	46.3500	45.4400	46.2500	-0.794%	45,447,202	0.000%
2024-06-14	46.8300	46.8700	46.1100	46.6200	-0.533%	16,912,158	-0.794%
2024-06-13	48.4700	48.4800	46.7000	46.8700	-3.440%	44,565,790	-1.323%
2024-06-12	49.9600	50.0600	48.4200	48.5400	-0.777%	19,751,775	-4.718%
2024-06-11	48.6300	49.2200	47.8700	48.9200	+0.246%	17,894,921	-5.458%
2024-06-10	48.7000	49.2300	48.6600	48.8000	-49.556%	39,198,356	-5.225%
2024-06-07	97.5700	98.2800	96.6100	96.7400	-1.707%	7,236,799	-52.191%
2024-06-06	98.5600	98.8000	97.8800	98.4200	+0.377%	3,428,276	-53.008%
2024-06-05	98.5400	100.0400	97.9400	98.0500	-0.020%	21,680,522	-52.830%
2024-06-04	98.8100	98.9400	96.1100	98.0700	-1.842%	8,577,291	-52.840%
2024-06-03	104.3300	104.9000	99.8600	99.9100	-4.575%	3,678,724	-53.708%
2024-05-31	103.8000	104.7300	103.3900	104.7000	+0.984%	2,148,569	-55.826%
2024-05-30	102.9300	104.7500	102.8500	103.6800	+0.631%	2,340,287	-55.392%
2024-05-29	105.4000	105.6500	102.1700	103.0300	-2.498%	3,211,756	-55.110%
2024-05-28	104.8600	106.0500	104.4400	105.6700	+0.840%	3,523,252	-56.232%
2024-05-27	104.7900	105.3400	104.0600	104.7900	+0.124%	1,700,314	-55.864%
2024-05-24	104.3000	105.3300	103.7600	104.6600	+1.072%	3,542,511	-55.809%
2024-05-23	104.2400	105.1000	102.9900	103.5500	+0.291%	4,256,751	-55.336%
2024-05-22	104.6200	104.7100	102.1100	103.2500	-1.947%	3,535,118	-55.206%
2024-05-21	104.0700	105.8900	104.0700	105.3000	+0.381%	4,351,425	-56.078%
2024-05-17	103.5800	105.0800	103.3500	104.9000	+1.667%	1,633,213	-55.910%
2024-05-16	103.7000	104.1500	102.8000	103.1800	-0.280%	3,083,163	-55.175%
2024-05-15	103.2000	103.6800	101.8200	103.4700	-0.029%	1,745,425	-55.301%
2024-05-14	104.2500	104.8400	103.1800	103.5000	-0.910%	2,720,903	-55.314%
2024-05-13	105.2700	105.6700	104.2500	104.4500	-0.134%	2,729,658	-55.720%
2024-05-10	106.3900	106.9000	104.5600	104.5900	-1.405%	4,013,974	-55.780%
2024-05-09	105.9500	106.8500	105.8600	106.0800	+0.113%	2,854,106	-56.401%
2024-05-08	103.9400	105.9800	103.9400	105.9600	+1.010%	1,895,142	-56.351%
2024-05-07	104.0600	105.6100	103.6300	104.9000	+0.992%	2,295,700	-55.910%
2024-05-06	102.9300	104.5000	102.8900	103.8700	+1.445%	1,683,893	-55.473%
2024-05-02	100.9900	103.9700	100.9900	102.3900	-0.612%	1,968,197	-54.830%
2024-05-01	103.7000	104.3000	102.7900	103.0200	-1.246%	2,452,100	-55.106%
2024-04-30	106.5400	106.6600	104.2100	104.3200	-2.350%	2,039,742	-55.665%
2024-04-29	106.0900	106.9200	105.7900	106.8300	+0.291%	2,768,677	-56.707%
2024-04-26	106.4900	106.8900	105.2400	106.5200	+1.034%	2,350,095	-56.581%
2024-04-24	104.9400	105.8700	104.8600	105.4300	+0.162%	2,055,234	-56.132%
2024-04-23	104.2500	105.4400	103.6700	105.2600	+0.086%	5,343,214	-56.061%
2024-04-22	104.9400	106.1300	104.2800	105.1700	-0.133%	7,200,334	-56.024%
2024-04-19	105.7000	106.5400	105.2300	105.3100	-0.501%	4,484,245	-56.082%
2024-04-18	106.0000	106.8300	104.8200	105.8400	-1.112%	2,965,836	-56.302%
2024-04-16	106.7400	108.1500	106.0800	107.0300	+0.168%	5,784,899	-56.788%
2024-04-15	109.0500	109.3800	106.3200	106.8500	-2.008%	6,637,742	-56.715%
2024-04-12	112.2000	112.8300	108.4200	109.0400	-1.730%	7,730,768	-57.584%
2024-04-11	112.4500	112.6200	109.1400	110.9600	-1.465%	7,048,561	-58.318%
2024-04-10	110.3100	112.9900	110.3100	112.6100	+1.460%	5,044,837	-58.929%
2024-04-09	109.6300	111.0400	109.3000	110.9900	+1.213%	4,090,034	-58.330%
2024-04-08	110.0000	110.3500	108.3000	109.6600	-0.598%	5,216,674	-57.824%
2024-04-05	108.5000	110.3500	107.5700	110.3200	+1.649%	7,813,428	-58.077%
2024-04-04	107.8700	108.7400	106.6400	108.5300	+1.024%	12,405,545	-57.385%
2024-04-03	106.4900	107.8600	106.1100	107.4300	+1.244%	6,493,972	-56.949%
2024-04-02	105.0000	106.4400	104.3600	106.1100	+1.356%	4,985,671	-56.413%
2024-04-01	104.4700	105.1000	102.9100	104.6900	+1.316%	6,229,955	-55.822%
2024-03-28	103.1000	103.6100	102.4500	103.3300	+0.869%	6,705,411	-55.240%
2024-03-27	101.7200	102.9500	101.3000	102.4400	+0.392%	7,501,153	-54.852%
2024-03-26	102.8700	103.1000	102.0300	102.0400	-0.884%	6,192,965	-54.675%
2024-03-25	100.9500	103.0700	100.8300	102.9500	+2.143%	6,830,240	-55.075%
2024-03-22	100.5000	100.8900	99.9500	100.7900	+0.309%	3,288,186	-54.113%
2024-03-21	99.3900	100.8700	99.3900	100.4800	+0.965%	5,154,002	-53.971%
2024-03-20	98.8400	100.0700	98.8400	99.5200	-0.221%	8,568,654	-53.527%
2024-03-19	99.5500	100.5200	99.4600	99.7400	+1.486%	4,705,860	-53.629%
2024-03-15	99.3900	99.7700	98.0200	98.2800	-1.335%	23,050,357	-52.941%
2024-03-14	98.9100	99.7700	98.6500	99.6100	+0.020%	18,430,262	-53.569%
2024-03-13	98.0100	99.9600	97.8000	99.5900	+2.406%	6,324,628	-53.560%
2024-03-12	97.5000	97.6400	96.7300	97.2500	-0.010%	18,076,102	-52.442%
2024-03-11	96.3200	97.3000	95.6700	97.2600	+0.216%	11,654,716	-52.447%
2024-03-07	97.4600	98.6300	96.8200	97.0500	-0.062%	9,592,268	-52.344%
2024-03-06	98.4000	98.5000	96.5100	97.1100	+1.431%	8,900,851	-52.374%
2024-03-04	97.3500	97.8000	95.7200	95.7400	-2.006%	14,179,967	-51.692%
2024-03-01	95.0000	98.6900	94.9400	97.7000	+3.343%	13,458,876	-52.661%
2024-02-29	91.0900	94.8600	91.0700	94.5400	+5.150%	16,826,024	-51.079%
2024-02-28	89.6000	90.1400	89.2700	89.9100	+0.481%	2,669,577	-48.560%
2024-02-27	89.4600	90.2700	89.0900	89.4800	+0.562%	6,248,820	-48.312%
2024-02-26	87.7200	89.2000	87.7000	88.9800	+0.896%	5,733,853	-48.022%
2024-02-23	88.5500	88.8000	87.7900	88.1900	-1.320%	5,753,512	-47.556%
2024-02-22	87.6300	89.6400	87.3900	89.3700	+1.672%	4,912,869	-48.249%
2024-02-21	85.4100	87.9700	85.4100	87.9000	+2.891%	6,994,585	-47.383%
2024-02-20	85.0000	86.5000	84.8400	85.4300	+0.317%	9,201,736	-45.862%
2024-02-16	84.4800	85.3600	84.3300	85.1600	+0.484%	5,965,989	-45.690%
2024-02-15	81.2600	84.8450	81.2600	84.7500	+4.115%	6,349,098	-45.428%
2024-02-14	81.3600	81.7800	80.7200	81.4000	+0.993%	6,182,988	-43.182%
2024-02-13	82.0000	82.5700	80.0400	80.6000	-1.791%	3,059,059	-42.618%
2024-02-12	81.8300	82.2600	81.4500	82.0700	+0.257%	2,369,053	-43.646%
2024-02-09	81.6600	81.9600	81.2600	81.8600	+0.405%	2,184,565	-43.501%
2024-02-08	81.4800	81.9700	80.8500	81.5300	+0.345%	2,682,793	-43.272%
2024-02-07	82.1600	82.3100	80.6700	81.2500	-1.192%	2,384,882	-43.077%
2024-02-06	81.4400	82.4800	81.0000	82.2300	+1.268%	2,466,066	-43.755%
2024-02-05	81.6500	82.3400	80.2700	81.2000	-0.515%	4,046,192	-43.042%
2024-02-02	84.1300	84.8400	81.0900	81.6200	-3.385%	3,369,595	-43.335%
2024-02-01	86.0100	87.0600	84.3900	84.4800	-1.813%	2,271,175	-45.253%
2024-01-31	86.7700	87.1900	85.7700	86.0400	-1.228%	2,021,356	-46.246%
2024-01-30	85.5000	87.1200	85.2500	87.1100	+1.693%	3,487,005	-46.906%
2024-01-29	85.9100	86.7400	85.4400	85.6600	-0.971%	3,617,251	-46.007%
2024-01-26	86.5800	87.2000	85.5100	86.5000	-0.357%	2,153,562	-46.532%
2024-01-25	85.6500	86.8200	85.5900	86.8100	+1.734%	1,952,037	-46.723%
2024-01-24	85.1200	85.4050	84.4100	85.3300	+1.030%	2,959,445	-45.799%
2024-01-23	83.8200	85.3500	83.7900	84.4600	+0.404%	1,666,285	-45.240%
2024-01-22	84.3000	84.3800	83.2400	84.1200	-0.509%	2,508,175	-45.019%
2024-01-19	84.4700	84.8700	84.0200	84.5500	+0.071%	2,321,562	-45.299%
2024-01-18	85.0200	85.2500	84.0100	84.4900	-0.623%	3,614,722	-45.260%
2024-01-17	84.8500	85.1500	83.9700	85.0200	-0.863%	2,349,616	-45.601%
2024-01-16	88.0500	88.7400	85.6700	85.7600	-3.096%	2,630,666	-46.070%
2024-01-15	87.0500	88.9900	87.0500	88.5000	+1.224%	1,632,557	-47.740%
2024-01-12	88.5700	88.9250	87.2900	87.4300	+0.356%	3,467,080	-47.101%
2024-01-11	87.5000	87.5600	86.5000	87.1200	+0.892%	5,791,888	-46.912%
2024-01-10	87.2100	87.8800	86.3200	86.3500	-1.043%	2,292,192	-46.439%
2024-01-09	88.0000	88.0900	86.5800	87.2600	-0.206%	3,075,460	-46.997%
2024-01-08	87.6700	88.3400	86.7200	87.4400	-2.411%	5,521,868	-47.107%
2024-01-05	89.8400	89.9400	89.1500	89.6000	+0.697%	2,826,156	-48.382%
2024-01-04	90.3300	90.9900	88.6500	88.9800	-1.353%	3,228,980	-48.022%
2024-01-03	87.2300	90.2900	87.1500	90.2000	+2.956%	4,515,415	-48.725%
2024-01-02	87.0000	87.9500	87.0000	87.6100	+0.922%	5,844,680	-47.209%
2023-12-29	86.7400	87.1700	86.3700	86.8100	+0.428%	6,778,856	-46.723%
2023-12-28	87.5000	88.0000	86.4000	86.4400	-1.639%	4,533,456	-46.495%
2023-12-27	88.5900	88.8000	87.6400	87.8800	+1.619%	3,253,857	-47.371%
2023-12-22	86.3100	87.2500	86.1000	86.4800	+0.406%	5,134,150	-46.519%
2023-12-21	85.0700	86.2300	84.8600	86.1300	+0.985%	5,372,652	-46.302%
2023-12-20	85.9900	87.6100	85.2100	85.2900	-0.548%	11,698,116	-45.773%
2023-12-19	84.8900	85.9400	84.5400	85.7600	+1.108%	5,702,599	-46.070%
2023-12-18	84.8000	85.8100	84.7300	84.8200	+1.642%	9,708,074	-45.473%
2023-12-15	86.6900	86.6900	83.3500	83.4500	-3.726%	13,802,348	-44.578%
2023-12-14	87.0800	87.3600	85.8500	86.6800	+1.132%	5,335,781	-46.643%
2023-12-13	83.5300	85.7800	83.3200	85.7100	+2.610%	4,052,631	-46.039%
2023-12-12	83.4500	83.7800	82.3400	83.5300	-1.498%	5,537,558	-44.631%
2023-12-08	83.7900	84.9000	83.3200	84.8000	+1.837%	16,909,540	-45.460%
2023-12-07	84.8600	85.2200	82.7750	83.2700	-2.139%	21,226,501	-44.458%
2023-12-06	89.4300	89.7500	85.0300	85.0900	-5.686%	20,715,847	-45.646%
2023-12-05	90.2100	91.1700	90.2100	90.2200	-0.111%	14,215,025	-48.736%
2023-12-04	90.2800	91.0600	89.6300	90.3200	-1.430%	30,774,348	-48.793%
2023-12-01	90.9900	92.7600	90.4700	91.6300	+1.126%	8,931,492	-49.525%
2023-11-30	91.1200	91.9900	89.8500	90.6100	+0.477%	15,874,181	-48.957%
2023-11-29	89.1200	90.2600	88.8000	90.1800	+1.623%	12,384,535	-48.714%
2023-11-28	87.3600	88.9900	87.2100	88.7400	+1.941%	9,914,433	-47.881%
2023-11-27	88.7400	89.1500	87.0000	87.0500	-2.498%	11,705,175	-46.870%
2023-11-24	88.8000	89.7500	88.8000	89.2800	-0.056%	8,673,116	-48.197%
2023-11-23	88.4600	89.3300	88.4100	89.3300	+0.540%	1,007,587	-48.226%
2023-11-22	88.8300	89.3000	87.5300	88.8500	-1.867%	6,413,535	-47.946%
2023-11-21	91.1900	91.6600	90.4200	90.5400	-1.254%	4,810,827	-48.918%
2023-11-20	91.9400	92.5600	91.4800	91.6900	+0.449%	4,565,583	-49.558%
2023-11-17	88.8000	91.5500	88.8000	91.2800	+3.739%	6,799,427	-49.332%
2023-11-16	88.6400	88.7900	86.4400	87.9900	-1.632%	5,720,048	-47.437%
2023-11-15	90.3700	91.4700	89.3800	89.4500	-1.476%	7,903,679	-48.295%
2023-11-14	90.3300	91.2400	89.9500	90.7900	+0.945%	6,305,707	-49.058%
2023-11-13	89.2100	90.1200	89.0400	89.9400	+0.954%	2,200,861	-48.577%
2023-11-10	88.7800	89.2700	87.6700	89.0900	+1.481%	3,273,654	-48.086%
2023-11-09	87.0800	88.9250	86.9900	87.7900	+2.010%	3,645,839	-47.317%
2023-11-08	87.0000	87.4300	85.1400	86.0600	-2.015%	7,794,652	-46.258%
2023-11-07	89.8200	89.9800	87.6000	87.8300	-3.611%	7,293,463	-47.341%
2023-11-06	92.2200	92.9300	90.6600	91.1200	-0.470%	2,934,310	-49.243%
2023-11-03	92.5900	93.4400	91.5200	91.5500	-1.865%	4,551,517	-49.481%
2023-11-02	90.2400	93.4400	88.9300	93.2900	+3.991%	5,191,824	-50.423%
2023-11-01	88.5000	89.9800	87.7300	89.7100	+1.874%	4,129,513	-48.445%
2023-10-31	88.6300	88.8500	87.6900	88.0600	-0.045%	1,977,628	-47.479%
2023-10-30	87.9900	89.0800	87.4800	88.1000	+0.114%	2,148,162	-47.503%
2023-10-27	88.7800	89.4700	86.9000	88.0000	-0.834%	2,253,885	-47.443%
2023-10-26	87.7800	88.8500	87.1500	88.7400	+0.068%	3,185,520	-47.881%
2023-10-25	87.6500	88.7600	87.5400	88.6800	+1.453%	2,554,212	-47.846%
2023-10-24	89.3400	89.4000	87.0550	87.4100	-1.310%	3,744,721	-47.088%
2023-10-23	89.1500	89.9300	88.3300	88.5700	-1.337%	3,964,455	-47.781%
2023-10-20	90.7200	91.3300	89.6900	89.7700	-1.514%	3,040,135	-48.479%
2023-10-19	91.1600	91.6500	90.3700	91.1500	-0.578%	3,381,776	-49.259%
2023-10-18	92.0200	92.4000	91.0300	91.6800	+0.208%	3,881,062	-49.553%
2023-10-17	91.6200	91.9800	90.9300	91.4900	-0.316%	3,456,556	-49.448%
2023-10-16	91.3200	92.0000	90.1300	91.7800	+0.647%	3,604,381	-49.608%
2023-10-13	90.6600	91.5400	90.2200	91.1900	+1.911%	7,786,616	-49.282%
2023-10-12	89.5000	89.7100	88.8900	89.4800	+1.027%	8,483,054	-48.312%
2023-10-11	88.2000	88.7300	87.0700	88.5700	+0.034%	8,988,739	-47.781%
2023-10-10	88.1800	88.9400	87.1700	88.5400	+5.455%	11,405,550	-47.764%
2023-10-06	83.2100	84.5600	81.9400	83.9600	+1.279%	6,380,148	-44.914%
2023-10-05	81.8100	83.7300	81.6800	82.9000	+0.242%	8,189,519	-44.210%
2023-10-04	85.2300	85.7100	82.6800	82.7000	-4.647%	6,677,007	-44.075%
2023-10-03	85.7600	86.8800	85.2400	86.7300	+0.510%	6,794,893	-46.674%
2023-10-02	87.8800	88.1000	85.9300	86.2900	-1.765%	8,684,793	-46.402%
2023-09-29	89.3100	89.6500	87.6800	87.8400	-1.591%	7,094,510	-47.347%
2023-09-28	89.1400	90.7000	88.7100	89.2600	+0.180%	9,685,146	-48.185%
2023-09-27	88.3600	89.2000	88.1000	89.1000	+2.284%	18,548,200	-48.092%
2023-09-26	84.4900	87.7700	84.4800	87.1100	+2.362%	12,385,752	-46.906%
2023-09-25	82.8900	85.1700	82.3300	85.1000	+2.370%	10,477,843	-45.652%
2023-09-22	84.2400	84.3300	82.8200	83.1300	0.000%	9,160,144	-44.364%
2023-09-21	84.8700	84.8700	82.9300	83.1300	-1.738%	15,547,614	-44.364%
2023-09-20	85.3700	86.1200	84.5900	84.6000	-1.559%	7,783,050	-45.331%
2023-09-19	87.4500	87.4700	85.5400	85.9400	-1.445%	9,281,784	-46.183%
2023-09-18	87.6200	87.7900	86.5900	87.2000	+0.069%	10,421,210	-46.961%
2023-09-15	87.1800	87.7200	86.6500	87.1400	-0.320%	13,714,547	-46.924%
2023-09-14	87.4800	87.8500	87.1600	87.4200	+0.310%	8,332,707	-47.094%
2023-09-13	87.9900	88.0000	86.5200	87.1500	-0.706%	4,695,082	-46.931%
2023-09-12	86.8800	87.8700	86.6500	87.7700	+1.987%	16,578,289	-47.305%
2023-09-11	88.7400	89.2600	85.9400	86.0600	-2.856%	20,599,179	-46.258%
2023-09-08	89.7800	90.1500	88.3100	88.5900	-0.884%	10,892,058	-47.793%
2023-09-07	88.7500	89.9900	88.6000	89.3800	+0.191%	25,151,070	-48.255%
2023-09-06	88.8800	89.6500	88.2450	89.2100	+0.101%	6,612,029	-48.156%
2023-09-05	88.9600	89.6500	88.6000	89.1200	+0.894%	13,855,716	-48.104%
2023-09-01	88.4000	88.7900	88.2000	88.3300	+1.041%	6,992,369	-47.640%
2023-08-31	87.5400	87.9000	87.1100	87.4200	+0.506%	6,548,432	-47.094%
2023-08-30	87.2900	87.9700	86.8100	86.9800	+0.196%	4,109,404	-46.827%
2023-08-29	85.0000	86.9700	84.4800	86.8100	+2.298%	5,904,543	-46.723%
2023-08-28	83.6200	84.9800	83.6200	84.8600	+2.476%	8,778,795	-45.498%
2023-08-25	82.3900	83.0900	81.5200	82.8100	+1.545%	3,716,627	-44.149%
2023-08-24	82.2400	82.4500	81.5500	81.5500	-1.247%	4,522,190	-43.286%
2023-08-23	82.4300	83.1000	81.7100	82.5800	-0.638%	7,016,724	-43.994%
2023-08-22	83.2700	83.8900	82.8500	83.1100	-0.096%	9,941,008	-44.351%
2023-08-21	83.6800	84.0200	82.7800	83.1900	-0.252%	11,382,913	-44.404%
2023-08-18	81.3800	83.5200	81.2200	83.4000	+1.869%	8,193,367	-44.544%
2023-08-17	81.7500	82.6300	81.5100	81.8700	+1.249%	8,319,672	-43.508%
2023-08-16	80.6200	82.0500	80.6100	80.8600	+0.149%	6,176,220	-42.802%
2023-08-15	82.3400	82.4400	80.5600	80.7400	-2.922%	5,536,407	-42.717%
2023-08-14	82.9900	83.2050	82.1100	83.1700	-0.060%	4,869,111	-44.391%
2023-08-11	82.7200	83.6200	82.5000	83.2200	+0.702%	5,228,370	-44.424%
2023-08-10	82.3500	83.1100	82.2200	82.6400	+0.401%	5,717,603	-44.034%
2023-08-09	82.4700	83.0700	82.2500	82.3100	+0.660%	4,159,527	-43.810%
2023-08-08	80.5000	81.8600	80.0800	81.7700	+0.319%	4,930,209	-43.439%
2023-08-04	80.2000	82.0000	80.1000	81.5100	+1.888%	3,720,874	-43.258%
2023-08-03	79.3800	81.3600	77.8100	80.0000	+1.163%	3,498,217	-42.188%
2023-08-02	80.5200	80.5400	78.3800	79.0800	-2.250%	3,105,778	-41.515%
2023-08-01	79.9000	81.0000	79.4200	80.9000	+0.885%	3,034,146	-42.831%
2023-07-31	80.2600	81.2500	79.9400	80.1900	+0.275%	3,287,672	-42.324%
2023-07-28	78.5600	79.9800	78.2500	79.9700	+2.081%	2,767,891	-42.166%
2023-07-27	79.5000	79.9000	78.1100	78.3400	-1.023%	4,042,651	-40.962%
2023-07-26	78.8500	79.5000	78.7800	79.1500	-0.453%	2,940,513	-41.567%
2023-07-25	79.0000	80.1200	78.8800	79.5100	+1.119%	4,016,129	-41.831%
2023-07-24	77.7300	79.0100	77.4700	78.6300	+2.064%	5,654,359	-41.180%
2023-07-21	76.6000	77.3500	76.5500	77.0400	+1.023%	1,769,479	-39.966%
2023-07-20	76.7100	76.9100	75.3000	76.2600	+0.223%	4,442,894	-39.352%
2023-07-19	75.9800	76.9600	75.5900	76.0900	+0.330%	3,994,754	-39.217%
2023-07-18	73.9400	76.4500	73.9300	75.8400	+2.932%	6,986,199	-39.016%
2023-07-17	74.5500	74.9800	73.6400	73.6800	-1.589%	7,078,832	-37.229%
2023-07-14	76.7600	76.9400	74.7800	74.8700	-2.589%	4,519,797	-38.226%
2023-07-13	76.3800	77.0100	75.6700	76.8600	+0.893%	7,616,809	-39.826%
2023-07-12	76.0000	76.6800	75.7100	76.1800	+1.008%	7,645,147	-39.289%
2023-07-11	74.9400	75.5800	74.6600	75.4200	+1.385%	8,774,630	-38.677%
2023-07-10	74.3500	75.0500	74.0000	74.3900	+0.297%	9,446,204	-37.828%
2023-07-07	71.8000	74.6850	71.6400	74.1700	+2.700%	9,773,052	-37.643%
2023-07-06	73.1900	73.6000	71.6100	72.2200	-2.128%	4,792,947	-35.960%
2023-07-05	74.8700	74.8700	73.7400	73.7900	-0.926%	6,050,722	-37.322%
2023-07-04	74.6500	74.9800	74.4300	74.4800	0.000%	3,543,518	-37.903%
2023-06-30	74.2000	74.7400	73.6900	74.4800	+1.017%	16,259,676	-37.903%
2023-06-29	73.1500	73.7800	72.6000	73.7300	+1.194%	3,567,715	-37.271%
2023-06-28	72.0800	72.9000	71.5700	72.8600	+1.392%	6,690,096	-36.522%
2023-06-27	71.6400	72.1450	71.2400	71.8600	-0.070%	6,239,110	-35.639%
2023-06-26	70.2300	72.4300	70.1500	71.9100	+2.217%	6,921,841	-35.683%
2023-06-23	70.1800	70.7000	69.9300	70.3500	-0.957%	8,039,848	-34.257%
2023-06-22	70.9000	71.3500	70.4300	71.0300	-1.320%	4,478,162	-34.887%
2023-06-21	70.9500	72.1800	70.5200	71.9800	+2.012%	8,830,115	-35.746%
2023-06-20	71.9500	72.5000	69.8300	70.5600	-2.730%	7,149,513	-34.453%
2023-06-19	72.3500	72.8100	72.2500	72.5400	-0.028%	1,750,512	-36.242%
2023-06-16	73.5100	73.8800	72.4300	72.5600	-1.306%	10,401,965	-36.260%
2023-06-15	73.4000	74.1300	72.9600	73.5200	-0.555%	5,909,010	-37.092%
2023-06-14	75.7100	75.9250	73.4600	73.9300	-1.004%	11,204,675	-37.441%
2023-06-13	74.6300	75.6900	74.4900	74.6800	+1.647%	12,965,778	-38.069%
2023-06-12	74.5200	74.8000	73.2500	73.4700	-2.391%	14,897,728	-37.049%
2023-06-09	75.2400	75.7800	74.3800	75.2700	+0.400%	14,674,440	-38.555%
2023-06-08	75.8500	75.8500	73.4000	74.9700	-0.293%	12,267,157	-38.309%
2023-06-07	75.2600	75.7200	75.0000	75.1900	+0.401%	7,173,039	-38.489%
2023-06-06	73.5200	74.9900	73.3000	74.8900	+0.564%	5,578,411	-38.243%
2023-06-05	76.6900	76.9000	74.3100	74.4700	-1.063%	8,070,041	-37.894%
2023-06-02	74.9000	75.6400	74.5200	75.2700	+1.964%	7,242,285	-38.555%
2023-06-01	73.1300	74.3050	72.8100	73.8200	+0.944%	3,237,245	-37.348%
2023-05-31	73.3400	73.6900	72.8300	73.1300	-1.786%	7,402,962	-36.756%
2023-05-30	74.5400	74.8400	73.9200	74.4600	-2.219%	5,873,701	-37.886%
2023-05-29	75.5400	76.3400	75.5400	76.1500	+0.435%	590,463	-39.265%
2023-05-26	75.8000	76.1300	75.3500	75.8200	+0.865%	6,145,267	-39.000%
2023-05-25	76.4600	76.5700	74.7000	75.1700	-2.969%	4,195,723	-38.473%
2023-05-24	78.6700	78.9100	76.8400	77.4700	-1.249%	4,040,227	-40.299%
2023-05-23	78.0000	78.9100	77.4800	78.4500	+1.804%	6,509,801	-41.045%
2023-05-19	76.2500	77.2500	76.0500	77.0600	+1.810%	4,592,510	-39.982%
2023-05-18	75.1600	75.8400	74.1800	75.6900	+0.465%	3,056,983	-38.895%
2023-05-17	75.0600	75.4800	74.1000	75.3400	+1.332%	3,118,934	-38.612%
2023-05-16	75.8000	76.2300	74.2100	74.3500	-2.428%	5,358,253	-37.794%
2023-05-15	75.4800	76.3300	75.0800	76.2000	+1.343%	5,960,708	-39.304%
2023-05-12	75.4700	76.3100	74.6200	75.1900	0.000%	2,175,330	-38.489%
2023-05-11	75.0000	75.5000	74.4100	75.1900	-0.647%	3,294,486	-38.489%
2023-05-10	76.3800	76.6900	74.9200	75.6800	-0.852%	2,565,701	-38.887%
2023-05-09	75.7200	76.8900	75.6300	76.3300	-0.131%	1,666,632	-39.408%
2023-05-08	78.2900	78.5700	76.3450	76.4300	-0.856%	2,112,486	-39.487%
2023-05-05	75.9400	77.6900	75.7700	77.0900	+3.923%	2,758,508	-40.005%
2023-05-04	76.0000	76.1900	73.7800	74.1800	-2.957%	4,197,293	-37.652%
2023-05-03	77.0100	77.9800	76.3100	76.4400	-1.962%	3,580,792	-39.495%
2023-05-02	80.5000	80.6700	77.1800	77.9700	-4.449%	3,040,213	-40.682%
2023-05-01	81.5400	82.9500	81.3700	81.6000	-1.163%	1,930,047	-43.321%
2023-04-28	81.0100	82.9400	80.7200	82.5600	+2.065%	3,270,631	-43.980%
2023-04-27	80.2700	81.3900	79.9200	80.8900	+0.772%	2,730,290	-42.824%
2023-04-26	80.2000	81.1400	79.4600	80.2700	-0.360%	3,925,034	-42.382%
2023-04-25	81.1200	81.3100	80.1500	80.5600	-1.528%	2,567,850	-42.589%
2023-04-24	80.9000	82.0700	80.6900	81.8100	+1.012%	4,179,991	-43.467%
2023-04-21	81.1000	81.4900	80.4850	80.9900	+0.559%	3,269,971	-42.894%
2023-04-20	80.7500	81.5800	80.0500	80.5400	-1.661%	3,527,787	-42.575%
2023-04-19	81.0000	81.9300	80.9300	81.9000	+0.073%	2,872,149	-43.529%
2023-04-18	82.0300	82.7300	81.3300	81.8400	-0.474%	4,443,581	-43.487%
2023-04-17	82.5200	83.1100	81.7900	82.2300	-0.748%	3,877,857	-43.755%
2023-04-14	81.9000	83.1800	81.8900	82.8500	+1.135%	7,598,386	-44.176%
2023-04-13	80.2400	82.2500	80.0300	81.9200	+2.056%	6,980,300	-43.542%
2023-04-12	80.0600	80.9800	80.0300	80.2700	+0.451%	4,973,990	-42.382%
2023-04-11	79.6100	80.0000	79.0700	79.9100	+0.820%	4,749,803	-42.122%
2023-04-10	78.8600	80.2800	78.8600	79.2600	+0.418%	13,484,570	-41.648%
2023-04-06	79.0000	79.5800	78.7900	78.9300	-0.517%	8,017,241	-41.404%
2023-04-05	79.4500	79.9700	78.3000	79.3400	-0.126%	6,254,522	-41.707%
2023-04-04	79.7800	79.9700	78.5100	79.4400	+0.050%	8,501,999	-41.780%
2023-04-03	77.7200	79.5900	77.7200	79.4000	+6.164%	10,090,876	-41.751%
2023-03-31	74.4700	75.2600	74.3900	74.7900	+0.659%	9,726,459	-38.160%
2023-03-30	74.6500	74.8500	73.6700	74.3000	+0.419%	4,753,061	-37.752%
2023-03-29	73.8600	74.5700	73.5100	73.9900	+1.176%	4,645,088	-37.492%
2023-03-28	71.9900	73.6200	71.8400	73.1300	+1.654%	4,353,348	-36.756%
2023-03-27	71.3000	72.4300	70.6000	71.9400	+1.898%	7,529,071	-35.710%
2023-03-24	69.2600	70.8500	69.0900	70.6000	+0.014%	3,547,582	-34.490%
2023-03-23	71.7800	72.7700	69.9500	70.5900	-0.954%	7,433,691	-34.481%
2023-03-22	72.7800	73.3700	71.1400	71.2700	-1.737%	4,495,609	-35.106%
2023-03-21	71.9100	72.9900	71.2400	72.5300	+2.996%	7,853,657	-36.233%
2023-03-20	68.5600	70.5700	68.2700	70.4200	+2.578%	9,319,281	-34.323%
2023-03-17	69.5000	69.7300	67.4500	68.6500	-1.577%	10,973,324	-32.629%
2023-03-16	67.9400	70.8400	67.1300	69.7500	-0.029%	9,491,927	-33.692%
2023-03-15	71.0800	71.1400	67.4200	69.7700	-4.725%	15,048,563	-33.711%
2023-03-14	74.6300	76.2500	72.7600	73.2300	-2.020%	19,266,335	-36.843%
2023-03-13	75.6500	77.4800	74.4100	74.7400	-4.167%	12,842,763	-38.119%
2023-03-10	79.3500	80.1900	77.6800	77.9900	-1.689%	16,117,178	-40.698%
2023-03-09	80.1000	81.3600	79.1800	79.3300	-0.389%	7,798,402	-41.699%
2023-03-08	78.8900	80.6200	78.8900	79.6400	+0.315%	9,348,771	-41.926%
2023-03-07	80.8500	81.3400	79.2600	79.3900	-2.205%	7,293,247	-41.743%
2023-03-06	81.0000	81.3600	80.0500	81.1800	-0.831%	7,755,226	-43.028%
2023-03-03	79.4200	82.1600	79.2500	81.8600	+2.121%	9,314,443	-43.501%
2023-03-02	79.7700	80.9600	79.1400	80.1600	+1.790%	13,702,427	-42.303%
2023-03-01	77.2600	78.9500	76.9300	78.7500	+2.127%	6,359,787	-41.270%
2023-02-28	78.0800	78.1900	76.7700	77.1100	-0.516%	8,883,735	-40.021%
2023-02-27	77.2600	78.0300	76.9300	77.5100	+0.675%	5,873,860	-40.330%
2023-02-24	75.0500	77.0500	74.7400	76.9900	+1.920%	4,359,370	-39.927%
2023-02-23	75.9000	76.1400	74.6600	75.5400	+1.423%	6,535,442	-38.774%
2023-02-22	74.5000	75.4700	73.5200	74.4800	-0.308%	6,663,008	-37.903%
2023-02-21	75.0000	75.6200	74.3000	74.7100	-0.453%	6,208,247	-38.094%
2023-02-17	77.7800	77.7800	74.9200	75.0500	-4.614%	5,131,702	-38.374%
2023-02-16	79.7000	80.2000	78.5800	78.6800	-1.131%	3,019,559	-41.218%
2023-02-15	79.4100	79.9500	78.4700	79.5800	-0.958%	3,880,946	-41.882%
2023-02-14	80.7400	82.0000	80.2100	80.3500	-1.363%	2,315,493	-42.439%
2023-02-13	80.4500	81.7300	80.0650	81.4600	+0.655%	5,228,595	-43.224%
2023-02-10	80.0000	81.3300	79.7800	80.9300	+2.030%	3,778,870	-42.852%
2023-02-09	79.5400	80.2300	79.0000	79.3200	-0.527%	2,692,017	-41.692%
2023-02-08	79.3900	80.3700	78.8300	79.7400	+0.517%	1,976,087	-41.999%
2023-02-07	78.0000	79.6500	77.2100	79.3300	+2.111%	3,188,187	-41.699%
2023-02-06	77.8500	78.0500	76.2300	77.6900	-0.051%	3,164,362	-40.469%
2023-02-03	77.5700	79.2300	77.3800	77.7300	+0.909%	2,658,488	-40.499%

.dark-mode .q4Rn6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4Rn6N{ color: #333333; background-color: white; border: 2px solid #333333; }CNQCANADIAN NATURAL RESOURCES LTDstock TSE

CNQ
CANADIAN NATURAL RESOURCES LTD
stock TSE