CNQ - CANADIAN NATURAL RESOURCES LTD
30.35
-0.300 -0.988%
Share volume: 11,095,052
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Crude Petroleum Extraction :
1.97%
PREVIOUS CLOSE
CHG
CHG%
$30.65
-0.60
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $30.88 | $30.88 | $31.50 | $31.50 | $30.20 | $30.20 | $30.35 | $30.35 | 11,095,052 | $10,247,582.00 |
| 01/30/2025 | $30.86 | $30.86 | $31.30 | $31.30 | $30.26 | $30.26 | $30.95 | $30.95 | 6,673,244 | $6,673,244.00 |
| 01/29/2025 | $30.22 | $30.22 | $30.72 | $30.72 | $30.03 | $30.03 | $30.70 | $30.70 | 3,892,237 | $3,892,237.00 |
| 01/28/2025 | $31.00 | $31.00 | $31.16 | $31.16 | $30.13 | $30.13 | $30.42 | $30.42 | 4,567,473 | $4,567,473.00 |
| 01/27/2025 | $31.05 | $31.05 | $31.16 | $31.16 | $30.40 | $30.40 | $30.97 | $30.97 | 3,329,896 | $3,329,896.00 |
| 01/24/2025 | $31.73 | $31.73 | $31.85 | $31.85 | $31.29 | $31.29 | $31.32 | $31.32 | 4,850,128 | $4,850,128.00 |
| 01/23/2025 | $31.73 | $31.73 | $32.15 | $32.15 | $31.34 | $31.34 | $31.63 | $31.63 | 9,621,880 | $9,621,880.00 |
| 01/22/2025 | $31.80 | $31.80 | $32.08 | $32.08 | $31.47 | $31.47 | $31.53 | $31.53 | 4,704,885 | $4,704,885.00 |
| 01/21/2025 | $31.55 | $31.55 | $31.96 | $31.96 | $30.81 | $30.81 | $31.86 | $31.86 | 7,797,352 | $7,797,352.00 |