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
2018-12-07 27.94 27.94 26.90 26.965 719,665
2018-12-06 26.40 27.01 26.20 26.37 730,568
2018-12-04 27.79 27.97 26.975 27.00 419,359
2018-12-03 28.68 28.68 27.08 27.68 748,199
2018-11-30 24.87 25.29 24.50 25.12 410,483
2018-11-29 24.54 25.33 24.54 25.13 767,856
2018-11-28 24.38 24.62 24.07 24.37 350,960
2018-11-27 25.42 25.45 24.53 24.545 328,665
2018-11-26 25.66 26.02 25.42 25.435 347,711
2018-11-23 26.26 26.39 25.04 25.04 185,999
2018-11-21 26.65 27.26 26.61 26.96 376,034
2018-11-20 26.70 26.70 26.13 26.23 380,851
2018-11-19 27.04 27.77 26.77 27.175 539,275
2018-11-16 27.38 27.38 26.75 27.13 366,184
2018-11-15 27.32 27.66 26.90 27.15 337,446
2018-11-14 27.81 27.81 26.93 27.53 299,667
2018-11-13 27.94 28.19 27.22 27.24 526,436
2018-11-12 28.17 28.34 28.02 28.125 370,489
2018-11-09 28.00 28.25 27.39 28.165 515,119
2018-11-08 29.04 29.35 28.93 29.015 412,531
2018-11-07 30.19 30.19 28.98 29.18 355,842
2018-11-06 29.54 29.81 29.36 29.79 343,769
2018-11-05 28.98 29.51 28.98 29.26 252,302
2018-11-02 28.39 28.78 28.12 28.68 425,683
2018-11-01 29.23 29.38 28.16 28.92 600,784
2018-10-31 28.26 28.45 27.385 27.385 444,240
2018-10-30 27.22 27.73 27.10 27.73 314,025
2018-10-29 28.07 28.07 27.00 27.115 282,190
2018-10-26 27.79 28.33 27.76 28.22 329,742
2018-10-25 28.20 28.36 27.90 27.93 375,890

» 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.