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
2018-09-24 32.83 32.985 32.65 32.895 398,457
2018-09-21 32.75 32.79 32.35 32.40 323,665
2018-09-20 32.63 32.63 32.24 32.27 141,675
2018-09-19 32.57 33.015 32.47 32.90 279,615
2018-09-18 31.95 32.67 31.95 32.665 314,305
2018-09-17 32.02 32.06 31.46 31.57 281,513
2018-09-14 32.11 32.30 31.76 31.785 224,575
2018-09-13 31.55 32.155 31.30 32.05 369,350
2018-09-12 32.37 32.37 32.02 32.02 275,469
2018-09-11 31.96 32.21 31.73 31.935 301,567
2018-09-10 32.78 32.78 32.33 32.435 252,464
2018-09-07 32.26 32.41 31.73 32.41 265,308
2018-09-06 33.01 33.01 32.56 32.79 173,902
2018-09-05 32.92 33.33 32.74 33.27 182,818
2018-09-04 34.03 34.10 33.32 33.355 170,324
2018-08-31 34.77 34.77 34.09 34.155 477,134
2018-08-30 35.30 35.62 34.49 34.94 243,464
2018-08-29 35.46 35.745 35.40 35.61 76,561
2018-08-28 35.77 35.87 35.16 35.29 127,887
2018-08-27 35.15 35.63 35.15 35.605 140,319
2018-08-24 35.24 35.25 34.90 34.92 195,926
2018-08-23 35.05 35.14 34.86 34.975 101,841
2018-08-22 34.96 35.54 34.96 35.23 194,985
2018-08-21 34.76 34.92 34.46 34.575 164,730
2018-08-20 34.06 34.39 34.02 34.28 191,905
2018-08-17 33.83 34.19 33.71 34.155 179,673
2018-08-16 33.90 34.01 33.64 33.64 251,752
2018-08-15 34.05 34.20 33.39 33.61 425,889
2018-08-14 34.91 35.02 34.69 34.89 169,875
2018-08-13 34.97 34.97 34.38 34.50 186,613

» 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.