CNQ - CANADIAN NATURAL RESOURCES LTD
29.97
0.080 0.267%
Share volume: 8,301,722
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Crude Petroleum Extraction :
1.96%
PREVIOUS CLOSE
CHG
CHG%
$29.89
-0.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $30.62 | $30.62 | $30.64 | $30.64 | $29.88 | $29.88 | $29.97 | $29.97 | 8,301,722 | $7,907,686.00 |
| 02/20/2025 | $30.41 | $30.41 | $30.90 | $30.90 | $30.25 | $30.25 | $30.73 | $30.73 | 9,958,206 | $9,958,206.00 |
| 02/19/2025 | $30.63 | $30.63 | $30.75 | $30.75 | $30.35 | $30.35 | $30.42 | $30.42 | 4,294,497 | $4,294,497.00 |
| 02/18/2025 | $30.12 | $30.12 | $30.66 | $30.66 | $29.97 | $29.97 | $30.41 | $30.41 | 11,315,509 | $11,315,509.00 |
| 02/14/2025 | $30.50 | $30.50 | $30.68 | $30.68 | $30.02 | $30.02 | $30.12 | $30.12 | 3,389,810 | $3,389,810.00 |
| 02/13/2025 | $30.00 | $30.00 | $30.52 | $30.52 | $29.90 | $29.90 | $30.40 | $30.40 | 3,536,766 | $3,536,766.00 |
| 02/12/2025 | $30.55 | $30.55 | $30.86 | $30.86 | $29.98 | $29.98 | $30.03 | $30.03 | 3,959,501 | $3,959,501.00 |
| 02/11/2025 | $30.72 | $30.72 | $31.05 | $31.05 | $30.54 | $30.54 | $30.92 | $30.92 | 4,296,556 | $4,296,556.00 |
| 02/10/2025 | $30.61 | $30.61 | $30.81 | $30.81 | $30.42 | $30.42 | $30.71 | $30.71 | 4,541,232 | $4,541,232.00 |