Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Canadian Natural Resources Limited (NY: CNQ )

34.02 -0.17 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 31.56 31.64 31.02 31.10 3,868,373 -0.50(-1.58%)
Jan 30, 2024 30.85 31.60 30.84 31.60 8,843,467 +0.57(+1.83%)
Jan 29, 2024 31.19 31.43 30.85 31.03 6,655,823 -0.23(-0.75%)
Jan 26, 2024 31.32 31.56 30.86 31.26 5,889,399 -0.05(-0.16%)
Jan 25, 2024 30.78 31.31 30.78 31.31 4,673,177 +0.66(+2.14%)
Jan 24, 2024 30.77 30.89 30.41 30.65 4,342,112 +0.18(+0.61%)
Jan 23, 2024 30.26 30.80 30.21 30.47 3,579,126 +0.15(+0.50%)
Jan 22, 2024 30.56 30.58 30.10 30.32 10,360,028 -0.29(-0.94%)
Jan 19, 2024 30.41 30.64 30.26 30.60 4,077,187 +0.19(+0.62%)
Jan 18, 2024 30.64 30.67 30.23 30.41 7,396,563 -0.17(-0.54%)
Jan 17, 2024 30.51 30.63 30.15 30.58 5,812,299 -0.30(-0.96%)
Jan 16, 2024 31.72 32.04 30.84 30.88 5,788,954 -0.81(-2.55%)
Jan 12, 2024 32.19 32.36 31.64 31.68 9,447,797 +0.08(+0.26%)
Jan 11, 2024 31.78 31.80 31.34 31.60 5,889,140 +0.22(+0.71%)
Jan 10, 2024 31.67 31.93 31.33 31.38 6,334,834 -0.27(-0.84%)
Jan 09, 2024 31.96 31.96 31.40 31.64 6,914,160 -0.17(-0.53%)
Jan 08, 2024 31.93 32.05 31.52 31.81 6,034,629 -0.78(-2.39%)
Jan 05, 2024 32.57 32.84 32.44 32.59 2,908,720 +0.22(+0.68%)
Jan 04, 2024 32.94 33.11 32.25 32.37 9,539,928 -0.44(-1.35%)
Jan 03, 2024 31.75 32.86 31.70 32.82 4,349,510 +0.87(+2.72%)
Jan 02, 2024 31.79 32.13 31.76 31.95 3,929,798 +0.11(+0.34%)
Dec 29, 2023 31.77 32.03 31.68 31.84 3,248,642 +0.09(+0.28%)
Dec 28, 2023 32.11 32.42 31.74 31.75 3,633,930 -0.59(-1.82%)
Dec 27, 2023 32.64 32.73 32.22 32.34 5,439,786 -0.49(-1.48%)
Dec 26, 2023 31.91 33.07 31.91 32.83 4,482,134 +1.12(+3.54%)
Dec 22, 2023 31.84 31.96 31.53 31.70 5,950,273 +0.17(+0.54%)
Dec 21, 2023 31.03 31.57 30.99 31.53 6,152,080 +0.52(+1.69%)
Dec 20, 2023 31.49 31.96 30.97 31.01 8,289,216 -0.25(-0.81%)
Dec 19, 2023 30.93 31.32 30.78 31.26 4,231,590 +0.49(+1.60%)
Dec 18, 2023 30.82 31.19 30.74 30.77 7,488,192 +0.45(+1.47%)
Dec 15, 2023 31.36 31.46 30.28 30.32 10,402,626 -1.12(-3.55%)
Dec 14, 2023 31.46 31.59 31.03 31.44 9,785,648 +0.60(+1.94%)
Dec 13, 2023 30.01 30.87 29.85 30.84 8,363,149 +0.98(+3.27%)
Dec 12, 2023 29.91 29.96 29.39 29.87 5,190,146 -0.50(-1.63%)
Dec 11, 2023 30.12 30.45 30.05 30.36 5,714,679 +0.04(+0.13%)
Dec 08, 2023 29.92 30.37 29.78 30.32 9,540,868 +0.55(+1.84%)
Dec 07, 2023 30.37 30.46 29.59 29.77 13,926,439 -0.46(-1.51%)
Dec 06, 2023 31.82 31.98 30.22 30.23 11,783,875 -1.82(-5.68%)
Dec 05, 2023 32.13 32.45 32.05 32.05 4,777,087 -0.15(-0.48%)
Dec 04, 2023 32.39 32.51 31.99 32.21 4,758,102 -0.59(-1.80%)
Dec 01, 2023 32.36 33.21 32.31 32.80 9,449,738 +0.53(+1.63%)
Nov 30, 2023 32.29 32.69 31.96 32.27 6,747,475 +0.23(+0.71%)
Nov 29, 2023 31.71 32.07 31.53 32.04 6,499,666 +0.47(+1.48%)
Nov 28, 2023 31.05 31.69 30.99 31.57 5,690,926 +0.69(+2.24%)
Nov 27, 2023 31.44 31.57 30.86 30.88 4,975,049 -0.67(-2.13%)
Nov 24, 2023 31.45 31.88 31.45 31.55 2,063,495 +0.20(+0.63%)
Nov 22, 2023 31.07 31.48 30.75 31.36 8,348,115 -0.57(-1.79%)
Nov 21, 2023 32.08 32.33 31.88 31.93 4,395,471 -0.36(-1.11%)
Nov 20, 2023 32.29 32.56 32.17 32.28 5,433,563 +0.12(+0.38%)
Nov 17, 2023 31.28 32.25 31.28 32.16 8,071,424 +1.28(+4.14%)
Nov 16, 2023 31.15 31.23 30.35 30.88 7,155,339 -0.69(-2.19%)
Nov 15, 2023 31.96 32.34 31.54 31.57 6,085,214 -0.46(-1.45%)
Nov 14, 2023 31.77 32.12 31.63 32.04 8,604,925 +0.55(+1.75%)
Nov 13, 2023 31.14 31.58 31.11 31.49 6,792,574 +0.29(+0.93%)
Nov 10, 2023 31.00 31.21 30.60 31.20 5,312,157 +0.50(+1.62%)
Nov 09, 2023 30.52 31.21 30.47 30.70 7,149,137 +0.56(+1.86%)
Nov 08, 2023 30.54 30.63 29.79 30.14 8,816,022 -0.67(-2.18%)
Nov 07, 2023 31.62 31.62 30.77 30.81 10,305,992 -1.31(-4.09%)
Nov 06, 2023 32.52 32.85 31.99 32.12 6,550,473 -0.22(-0.67%)
Nov 03, 2023 32.73 32.99 32.34 32.34 15,182,361 -0.47(-1.43%)
Nov 02, 2023 31.44 32.87 31.16 32.81 9,783,752 +1.56(+4.98%)
Nov 01, 2023 30.80 31.36 30.52 31.26 10,089,985 +0.57(+1.84%)
Oct 31, 2023 30.81 30.96 30.53 30.69 3,891,560 -0.12(-0.38%)
Oct 30, 2023 30.68 31.13 30.53 30.81 4,242,770 +0.15(+0.50%)
Oct 27, 2023 31.08 31.27 30.29 30.65 3,972,948 -0.34(-1.09%)
Oct 26, 2023 30.75 31.06 30.47 30.99 4,160,912 -0.06(-0.20%)
Oct 25, 2023 30.75 31.08 30.66 31.05 4,580,993 +0.29(+0.94%)
Oct 24, 2023 31.41 31.52 30.60 30.76 6,487,420 -0.48(-1.55%)
Oct 23, 2023 31.40 31.76 31.15 31.25 5,704,397 -0.37(-1.16%)
Oct 20, 2023 32.12 32.26 31.60 31.61 4,250,429 -0.50(-1.56%)
Oct 19, 2023 32.12 32.34 31.79 32.12 5,575,514 -0.20(-0.61%)
Oct 18, 2023 32.63 32.70 32.08 32.31 5,292,959 -0.10(-0.30%)
Oct 17, 2023 32.46 32.58 32.22 32.41 6,769,304 -0.16(-0.50%)
Oct 16, 2023 32.37 32.66 31.96 32.57 6,414,941 +0.32(+1.00%)
Oct 13, 2023 32.17 32.39 31.88 32.25 7,387,898 +0.67(+2.13%)
Oct 12, 2023 31.84 31.84 31.35 31.58 5,811,375 +0.08(+0.26%)
Oct 11, 2023 31.23 31.55 30.91 31.50 5,357,747 -0.01(-0.05%)
Oct 10, 2023 31.41 31.63 31.00 31.51 9,311,587 +0.10(+0.31%)
Oct 09, 2023 30.91 31.85 30.86 31.41 7,454,494 +1.74(+5.88%)
Oct 06, 2023 29.26 29.92 28.84 29.67 6,200,288 +0.46(+1.57%)
Oct 05, 2023 28.71 29.46 28.58 29.21 6,731,855 +0.14(+0.47%)
Oct 04, 2023 30.07 30.15 29.06 29.08 7,126,718 -1.48(-4.85%)
Oct 03, 2023 30.38 30.61 30.04 30.56 3,996,666 +0.07(+0.24%)
Oct 02, 2023 31.25 31.25 30.37 30.49 10,408,996 -0.75(-2.41%)
Sep 29, 2023 32.09 32.20 31.19 31.24 7,804,230 -0.71(-2.21%)
Sep 28, 2023 31.93 32.48 31.73 31.95 6,820,999 +0.05(+0.17%)
Sep 27, 2023 31.62 31.91 31.48 31.89 4,631,550 +0.76(+2.44%)
Sep 26, 2023 30.36 31.39 30.22 31.13 6,776,982 +0.58(+1.90%)
Sep 25, 2023 29.66 30.57 30.11 30.55 5,388,775 +0.77(+2.60%)
Sep 22, 2023 30.25 30.28 29.66 29.78 5,708,376 +0.00(+0.00%)
Sep 21, 2023 30.30 30.39 29.71 29.78 6,755,228 -0.57(-1.88%)
Sep 20, 2023 30.70 31.02 30.34 30.35 6,315,767 -0.51(-1.66%)
Sep 19, 2023 31.57 31.57 30.73 30.86 3,961,233 -0.35(-1.13%)
Sep 18, 2023 31.40 31.45 31.03 31.22 4,185,376 +0.16(+0.53%)
Sep 15, 2023 31.18 31.34 30.96 31.05 3,973,236 -0.19(-0.60%)
Sep 14, 2023 31.24 31.45 31.10 31.24 9,908,518 +0.34(+1.10%)
Sep 13, 2023 31.09 31.22 30.65 30.90 9,574,691 -0.21(-0.66%)
Sep 12, 2023 30.69 31.15 30.65 31.11 5,507,148 +0.66(+2.16%)
Sep 11, 2023 31.44 31.60 30.39 30.45 3,796,359 -0.76(-2.45%)
Sep 08, 2023 31.59 31.81 31.09 31.21 10,660,691 -0.17(-0.55%)
Sep 07, 2023 31.37 31.67 31.24 31.39 7,340,160 -0.04(-0.12%)
Sep 06, 2023 31.28 31.62 31.04 31.43 6,027,152 +0.03(+0.11%)
Sep 05, 2023 31.42 31.64 31.26 31.39 5,270,751 +0.19(+0.62%)
Sep 01, 2023 31.40 31.51 31.19 31.20 5,564,757 +0.11(+0.36%)
Aug 31, 2023 31.05 31.24 30.88 31.09 5,025,607 +0.22(+0.70%)
Aug 30, 2023 30.99 31.25 30.83 30.87 5,641,914 +0.11(+0.34%)
Aug 29, 2023 29.98 30.82 29.80 30.77 6,984,020 +0.78(+2.61%)
Aug 28, 2023 29.60 30.08 29.60 29.98 4,322,152 +0.71(+2.43%)
Aug 25, 2023 29.16 29.37 28.73 29.27 3,885,845 +0.41(+1.42%)
Aug 24, 2023 29.13 29.22 28.85 28.86 2,448,516 -0.47(-1.59%)
Aug 23, 2023 29.15 29.52 28.87 29.33 3,449,537 -0.13(-0.46%)
Aug 22, 2023 29.53 29.77 29.37 29.46 4,925,286 -0.05(-0.18%)
Aug 21, 2023 29.83 29.87 29.34 29.52 3,020,763 -0.07(-0.24%)
Aug 18, 2023 28.88 29.63 28.79 29.59 3,217,427 +0.54(+1.87%)
Aug 17, 2023 29.10 29.41 28.91 29.05 1,958,923 +0.34(+1.17%)
Aug 16, 2023 28.74 29.19 28.63 28.71 2,134,814 -0.04(-0.15%)
Aug 15, 2023 29.42 29.45 28.68 28.75 2,766,923 -0.93(-3.12%)
Aug 14, 2023 29.59 29.70 29.28 29.68 2,370,713 -0.06(-0.19%)
Aug 11, 2023 29.49 29.91 29.46 29.74 2,472,499 +0.18(+0.62%)
Aug 10, 2023 29.52 29.81 29.43 29.56 3,635,664 +0.09(+0.31%)
Aug 09, 2023 29.55 29.74 29.39 29.46 2,619,089 +0.16(+0.54%)
Aug 08, 2023 28.69 29.34 28.53 29.31 2,932,670 +0.18(+0.63%)
Aug 07, 2023 29.38 29.60 29.11 29.12 2,393,979 -0.14(-0.49%)
Aug 04, 2023 28.83 29.58 28.83 29.27 4,143,759 +0.47(+1.64%)
Aug 03, 2023 28.64 29.33 27.99 28.80 4,299,765 +0.32(+1.11%)
Aug 02, 2023 29.08 29.08 28.22 28.48 4,986,848 -0.80(-2.72%)
Aug 01, 2023 28.86 29.29 28.74 29.28 4,256,287 +0.06(+0.20%)
Jul 31, 2023 29.35 29.64 29.16 29.22 3,492,516 +0.18(+0.61%)
Jul 28, 2023 28.55 29.05 28.39 29.04 2,081,606 +0.59(+2.08%)
Jul 27, 2023 29.00 29.12 28.35 28.45 3,697,340 -0.37(-1.27%)
Jul 26, 2023 28.63 28.95 28.62 28.82 3,355,063 -0.19(-0.65%)
Jul 25, 2023 28.73 29.23 28.71 29.00 3,092,662 +0.31(+1.09%)
Jul 24, 2023 28.20 28.87 28.20 28.69 2,520,553 +0.69(+2.45%)
Jul 21, 2023 27.91 28.12 27.85 28.00 2,968,341 +0.19(+0.67%)
Jul 20, 2023 28.01 28.10 27.43 27.82 4,438,368 +0.04(+0.14%)
Jul 19, 2023 27.85 28.11 27.59 27.78 4,076,621 +0.10(+0.36%)
Jul 18, 2023 26.91 27.86 26.84 27.68 3,654,667 +0.81(+3.02%)
Jul 17, 2023 27.18 27.28 26.84 26.86 3,733,086 -0.34(-1.25%)
Jul 14, 2023 28.10 28.16 27.17 27.21 2,674,985 -0.96(-3.41%)
Jul 13, 2023 27.87 28.22 27.65 28.17 4,707,893 +0.39(+1.42%)
Jul 12, 2023 27.62 27.92 27.60 27.77 2,815,412 +0.39(+1.42%)
Jul 11, 2023 27.21 27.44 27.02 27.38 3,095,671 +0.45(+1.68%)
Jul 10, 2023 26.77 27.15 26.77 26.93 2,108,686 +0.10(+0.36%)
Jul 07, 2023 25.86 27.05 25.84 26.84 3,481,152 +0.85(+3.27%)
Jul 06, 2023 26.43 26.56 25.77 25.99 4,057,475 -0.73(-2.72%)
Jul 05, 2023 27.17 27.17 26.68 26.71 4,045,219 -0.35(-1.30%)
Jul 03, 2023 27.23 27.51 27.05 27.06 1,276,817 +0.02(+0.09%)
Jun 30, 2023 26.91 27.13 26.75 27.04 2,089,942 +0.29(+1.08%)
Jun 29, 2023 26.58 26.76 26.34 26.75 2,376,238 +0.32(+1.20%)
Jun 28, 2023 26.15 26.43 25.92 26.43 5,385,838 +0.23(+0.86%)
Jun 27, 2023 26.09 26.31 26.00 26.21 2,426,978 -0.07(-0.26%)
Jun 26, 2023 25.74 26.49 25.63 26.27 4,254,551 +0.66(+2.57%)
Jun 23, 2023 25.56 25.77 25.45 25.62 3,091,830 -0.35(-1.33%)
Jun 22, 2023 25.86 26.06 25.71 25.96 2,321,511 -0.31(-1.17%)
Jun 21, 2023 25.78 26.35 25.65 26.27 4,764,578 +0.64(+2.49%)
Jun 20, 2023 26.19 26.21 25.31 25.63 6,958,393 -0.81(-3.05%)
Jun 16, 2023 26.76 26.87 26.39 26.44 3,216,946 -0.28(-1.06%)
Jun 15, 2023 26.45 26.93 26.41 26.72 10,642,525 -0.58(-2.13%)
May 08, 2023 28.01 28.17 27.27 27.30 3,250,346 -0.22(-0.82%)
May 05, 2023 26.88 27.75 26.87 27.53 3,050,521 +1.35(+5.15%)
May 04, 2023 26.73 26.82 25.95 26.18 6,148,143 -0.65(-2.42%)
May 03, 2023 26.96 27.32 26.76 26.83 4,921,148 -0.52(-1.90%)
May 02, 2023 28.34 28.39 27.06 27.35 4,084,181 -1.43(-4.98%)
May 01, 2023 28.71 29.27 28.71 28.78 4,970,630 -0.34(-1.18%)
Apr 28, 2023 28.38 29.26 28.27 29.13 3,200,281 +0.68(+2.40%)
Apr 27, 2023 28.04 28.60 28.01 28.44 3,239,754 +0.34(+1.21%)
Apr 26, 2023 28.17 28.47 27.81 28.11 6,365,668 -0.12(-0.44%)
Apr 25, 2023 28.59 28.59 28.08 28.23 4,878,089 -0.64(-2.20%)
Apr 24, 2023 28.57 28.95 28.57 28.87 5,030,189 +0.27(+0.95%)
Apr 21, 2023 28.61 28.76 28.39 28.59 6,635,421 +0.05(+0.17%)
Apr 20, 2023 28.67 28.97 28.41 28.55 6,274,047 -0.53(-1.82%)
Apr 19, 2023 28.77 29.09 28.77 29.08 3,767,043 -0.11(-0.38%)
Apr 18, 2023 29.26 29.52 29.03 29.19 3,450,256 -0.15(-0.52%)
Apr 17, 2023 29.56 29.63 29.15 29.34 5,708,479 -0.29(-0.97%)
Apr 14, 2023 29.40 29.79 29.25 29.62 3,412,658 +0.28(+0.94%)
Apr 13, 2023 28.67 29.46 28.57 29.35 4,496,582 +0.83(+2.90%)
Apr 12, 2023 28.40 28.81 28.40 28.52 2,432,665 +0.19(+0.66%)
Apr 11, 2023 28.28 28.38 28.01 28.34 2,287,898 +0.30(+1.06%)
Apr 10, 2023 27.95 28.32 27.82 28.04 2,218,632 +0.08(+0.27%)
Apr 06, 2023 28.02 28.21 27.89 27.96 3,326,164 -0.20(-0.70%)
Apr 05, 2023 28.43 28.43 27.77 28.16 2,497,340 -0.07(-0.25%)
Apr 04, 2023 28.43 28.44 27.86 28.23 4,494,545 -0.04(-0.14%)
Apr 03, 2023 27.62 28.34 27.59 28.27 7,799,355 +1.82(+6.90%)
Mar 31, 2023 26.29 26.58 26.26 26.44 2,790,558 +0.20(+0.75%)
Mar 30, 2023 26.36 26.41 26.00 26.25 2,451,282 +0.19(+0.73%)
Mar 29, 2023 26.03 26.24 25.87 26.06 3,383,664 +0.38(+1.47%)
Mar 28, 2023 25.09 25.84 25.09 25.68 3,374,046 +0.54(+2.15%)
Mar 27, 2023 24.75 25.35 24.61 25.14 4,185,444 +0.58(+2.37%)
Mar 24, 2023 24.04 24.65 23.93 24.56 3,557,010 -0.05(-0.19%)
Mar 23, 2023 25.06 25.46 24.33 24.60 5,499,024 -0.19(-0.75%)
Mar 22, 2023 25.39 25.64 24.77 24.79 3,861,160 -0.49(-1.93%)
Mar 21, 2023 25.26 25.50 24.84 25.28 3,869,637 +0.64(+2.62%)
Mar 20, 2023 24.06 24.68 23.85 24.63 4,665,467 +0.75(+3.12%)
Mar 17, 2023 24.21 24.27 23.40 23.89 6,281,378 -0.40(-1.63%)
Mar 16, 2023 23.48 24.66 23.32 24.28 12,742,272 +0.21(+0.87%)
Mar 15, 2023 24.42 24.51 23.17 24.07 21,062,018 -1.36(-5.34%)
Mar 14, 2023 25.88 26.47 25.23 25.43 7,333,897 -0.41(-1.58%)
Mar 13, 2023 26.04 26.86 25.63 25.84 6,358,026 -0.94(-3.51%)
Mar 10, 2023 27.22 27.62 26.66 26.78 3,300,662 -0.44(-1.62%)
Mar 09, 2023 27.65 28.07 27.16 27.22 5,358,142 -0.21(-0.76%)
Mar 08, 2023 27.36 27.80 27.16 27.43 2,932,020 +0.03(+0.12%)
Mar 07, 2023 28.11 28.25 27.35 27.40 2,959,412 -0.89(-3.14%)
Mar 06, 2023 28.25 28.38 27.90 28.29 5,829,284 -0.33(-1.14%)
Mar 03, 2023 27.59 28.67 27.59 28.61 4,327,970 +0.66(+2.34%)
Mar 02, 2023 27.77 28.26 27.57 27.96 6,792,142 +0.45(+1.62%)
Mar 01, 2023 26.93 27.55 26.79 27.51 4,385,815 +0.69(+2.57%)
Feb 28, 2023 27.27 27.32 26.76 26.82 4,441,979 -0.28(-1.02%)
Feb 27, 2023 27.06 27.29 26.89 27.10 3,163,713 +0.23(+0.87%)
Feb 24, 2023 26.15 26.88 25.96 26.87 3,143,671 +0.39(+1.47%)
Feb 23, 2023 26.60 26.71 26.12 26.48 3,230,749 +0.40(+1.53%)
Feb 22, 2023 26.23 26.48 25.76 26.08 4,577,392 -0.12(-0.45%)
Feb 21, 2023 26.35 26.53 26.12 26.20 3,245,490 -0.24(-0.92%)
Feb 17, 2023 27.23 27.35 26.40 26.44 6,123,237 -1.31(-4.74%)
Feb 16, 2023 28.18 28.31 27.72 27.75 3,622,001 -0.46(-1.62%)
Feb 15, 2023 28.12 28.33 27.75 28.21 3,244,662 -0.38(-1.31%)
Feb 14, 2023 28.76 29.23 28.50 28.58 3,280,972 -0.41(-1.41%)
Feb 13, 2023 28.64 29.11 28.45 28.99 2,741,191 +0.22(+0.78%)
Feb 10, 2023 28.44 28.92 28.34 28.77 3,407,875 +0.80(+2.87%)
Feb 09, 2023 28.22 28.43 27.86 27.97 2,471,554 -0.19(-0.67%)
Feb 08, 2023 28.14 28.44 27.84 28.16 3,887,610 +0.06(+0.22%)
Feb 07, 2023 27.54 28.19 27.23 28.10 3,668,686 +0.68(+2.48%)
Feb 06, 2023 27.38 27.56 26.87 27.42 2,497,092 -0.07(-0.24%)
Feb 03, 2023 27.45 28.15 27.38 27.48 3,485,603 +0.02(+0.07%)
Feb 02, 2023 28.18 28.22 27.26 27.46 4,666,177 -0.64(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.