CANADIAN NAT RES LTD Historical Stock Price

Below is the stock price history for Canadian Nat Res Ltd CNQ. Data is recorded each day for the historical open, high, low, close and volume. The Canadian Nat Res Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Canadian Nat Res Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 32.73 33.38 32.69 33.265 613,105
2018-06-21 31.67 31.79 31.47 31.575 388,595
2018-06-20 31.88 32.15 31.50 32.04 386,141
2018-06-19 31.40 32.11 31.40 31.59 229,182
2018-06-18 31.30 32.16 31.30 31.89 368,560
2018-06-15 31.67 31.74 30.92 31.25 306,763
2018-06-14 32.80 32.82 32.065 32.065 313,065
2018-06-13 33.22 33.29 32.92 33.12 330,361
2018-06-12 33.35 33.53 32.92 33.055 508,783
2018-06-11 33.63 33.70 33.35 33.35 386,139
2018-06-08 33.95 33.96 33.55 33.71 355,305
2018-06-07 33.78 34.57 33.78 33.87 284,164
2018-06-06 33.96 34.12 33.46 33.56 202,849
2018-06-05 33.63 34.02 33.54 33.675 309,047
2018-06-04 34.67 34.67 33.36 33.86 472,601
2018-06-01 34.94 35.02 34.39 34.49 370,671
2018-05-31 34.75 34.93 34.14 34.60 484,909
2018-05-30 34.60 35.18 34.60 35.18 577,815
2018-05-29 34.15 34.56 34.03 34.24 381,718
2018-05-25 34.66 34.735 34.10 34.41 554,410
2018-05-24 35.96 36.32 35.51 35.74 301,933
2018-05-23 36.48 36.98 36.23 36.57 342,778
2018-05-22 37.85 38.02 36.86 36.89 316,475
2018-05-21 37.74 37.74 37.18 37.36 185,669
2018-05-18 37.42 37.52 37.25 37.45 373,975
2018-05-17 37.18 37.73 37.18 37.59 449,360
2018-05-16 36.44 36.75 36.44 36.73 274,713
2018-05-15 36.68 36.77 36.39 36.415 427,464
2018-05-14 36.40 36.81 36.40 36.75 536,032
2018-05-11 36.13 36.13 35.81 36.03 291,221

» More Canadian Nat Res Ltd Stock Price History

To see other companies like Canadian Nat Res Ltd (CNQ), view our stock market today for news, and other data.