Quantcast

Canadian Natural Resources Limited Common Stock Historical Stock Prices

CNQ 
$31.54
*  
0.32
1%
Get CNQ Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading CNQ now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CNQ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.35 32.12 31.26 31.54 2,683,149
06/18/2018 31.2 32.19 31.11 31.86 3,873,094
06/15/2018 31.86 31.86 30.91 31.22 3,378,178
06/14/2018 32.91 33.03 32.05 32.07 4,146,703
06/13/2018 33.05 33.39 32.87 33 2,970,756
06/12/2018 33.3 33.57 32.89 33.07 3,896,127
06/11/2018 33.67 33.76 33.3 33.3 3,268,677
06/08/2018 33.9 34.07 33.52 33.74 3,062,140
06/07/2018 33.85 34.615 33.73 33.89 2,825,821
06/06/2018 33.9 34.12 33.45 33.57 2,365,661
06/05/2018 33.73 34.03 33.525 33.67 2,775,707
06/04/2018 34.66 34.76 33.36 33.86 4,123,114
06/01/2018 34.66 35.03 34.365 34.46 3,078,619
05/31/2018 34.84 35.01 34.1 34.56 3,718,444
05/30/2018 34.61 35.22 34.51 35.19 3,876,471
05/29/2018 34.11 34.5664 33.99 34.27 3,464,924
05/25/2018 34.83 34.92 34.0925 34.35 5,162,720
05/24/2018 36.12 36.45 35.505 35.75 2,763,404
05/23/2018 36.48 37 36.209 36.57 2,826,420
05/22/2018 37.66 38.2 36.85 36.87 3,382,761
05/21/2018 37.79 37.93 37.15 37.35 2,094,277
05/18/2018 37.25 37.535 37.19 37.39 3,599,423
05/17/2018 37.17 37.73 36.94 37.5 5,493,331
05/16/2018 36.35 36.76 36.35 36.7 3,010,958
05/15/2018 36.67 36.8 36.36 36.41 3,417,441
05/14/2018 36.3 36.83 36.24 36.71 6,159,318
05/11/2018 36.3 36.39 35.77 35.99 3,632,038
05/10/2018 35.95 36.51 35.66 36.23 7,390,618
05/09/2018 35.07 35.98 34.94 35.65 8,812,217
05/08/2018 33.75 34.39 33.54 34.27 18,045,050
05/07/2018 35.85 36.18 35.07 35.11 2,936,444
05/04/2018 35.22 35.85 35.11 35.54 1,535,223
05/03/2018 35.79 36.03 34.54 35.4 2,487,645
05/02/2018 35.82 36.4 35.76 36.07 1,410,244
05/01/2018 35.78 36.13 35.515 35.81 1,131,267
04/30/2018 35.69 36.26 35.69 36.08 2,164,668
04/27/2018 35.92 36.47 35.59 35.75 1,806,450
04/26/2018 36.37 36.55 36.16 36.31 2,062,763
04/25/2018 35.53 36.26 35.34 36.25 1,813,019
04/24/2018 35.73 36.23 35.4 35.69 2,076,218
04/23/2018 35.1 35.82 34.82 35.78 1,718,140
04/20/2018 35.62 35.77 34.98 35.26 2,420,034
04/19/2018 35.83 36.54 35.83 36.02 2,624,119
04/18/2018 35.11 35.9999 35.06 35.75 1,982,418
04/17/2018 34.72 35.02 34.4 34.84 1,627,590
04/16/2018 35 35.09 34.55 34.63 1,736,686
04/13/2018 34.71 35.33 34.61 35.13 3,588,696
04/12/2018 34.38 34.58 34.12 34.52 2,773,399
04/11/2018 33.67 34.51 33.53 34.36 2,375,216
04/10/2018 33.36 33.955 33.06 33.63 3,225,108
04/09/2018 33.33 33.36 32.62 32.74 2,282,458
04/06/2018 33.56 33.96 32.81 33.02 2,812,532
04/05/2018 32.52 34.001 32.35 33.8 3,556,750
04/04/2018 31.68 32.48 31.46 32.45 3,486,250
04/03/2018 30.99 32.3 30.76 32.3 3,919,278
04/02/2018 31.26 31.42 30.25 30.68 2,322,325
03/29/2018 30.7 31.495 30.58 31.47 2,107,408
03/28/2018 30.62 30.77 30.22 30.51 2,336,485
03/27/2018 30 31.12 29.8 30.66 3,685,084
03/26/2018 30.14 30.16 29.425 29.84 3,563,548
03/23/2018 30.54 30.75 29.95 29.97 3,333,797
03/22/2018 31.13 31.13 30.245 30.26 1,941,376
03/21/2018 30.26 31.61 30.26 31.45 4,055,527
03/20/2018 30 30.16 29.855 30.04 2,384,263
03/19/2018 30.26 30.36 29.75 29.8 1,378,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio