S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.54

+0.18

(+0.50%)

At close: 04:00PM EDT

36.54

0.00

(0.00%)

After hours:

07:35PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	36.07	36.61	35.74	36.54	36.54	4,193,800
Oct 08, 2024	36.17	36.40	35.55	36.36	36.36	5,591,700
Oct 07, 2024	35.77	37.03	35.70	36.57	36.57	5,341,400
Oct 04, 2024	35.36	35.59	35.20	35.55	35.55	2,713,000
Oct 03, 2024	34.71	35.29	34.48	35.29	35.29	3,459,700
Oct 02, 2024	35.60	35.79	34.11	34.68	34.68	4,136,300
Oct 01, 2024	33.01	34.89	32.90	34.78	34.78	7,688,600
Sept 30, 2024	33.13	33.49	33.05	33.21	33.21	8,277,800
Sept 27, 2024	33.02	33.28	32.77	33.21	33.21	5,433,500
Sept 26, 2024	33.00	33.10	32.50	32.64	32.64	10,550,200
Sept 25, 2024	34.47	34.60	33.55	33.70	33.70	3,716,700
Sept 24, 2024	34.46	34.77	34.33	34.61	34.61	5,025,900
Sept 23, 2024	33.59	33.99	33.32	33.80	33.80	4,452,900
Sept 20, 2024	33.55	33.70	33.17	33.40	33.40	3,642,600
Sept 19, 2024	33.61	33.92	33.55	33.77	33.77	4,065,700
Sept 18, 2024	32.82	33.35	32.57	32.86	32.86	3,710,200
Sept 17, 2024	32.42	32.92	32.26	32.85	32.85	3,190,500
Sept 16, 2024	32.30	32.47	31.66	32.33	32.33	6,357,900
Sept 13, 2024	32.43	32.54	31.93	31.97	31.97	11,851,100
Sept 13, 2024	0.387 Dividend
Sept 12, 2024	32.46	32.84	32.34	32.64	32.25	9,365,500
Sept 11, 2024	32.47	32.62	31.95	32.39	32.01	5,594,500
Sept 10, 2024	33.49	33.60	32.00	32.21	31.83	6,361,400
Sept 09, 2024	33.39	33.74	33.34	33.49	33.09	2,741,700
Sept 06, 2024	33.90	34.15	33.09	33.23	32.84	5,915,000
Sept 05, 2024	34.50	34.61	33.72	33.79	33.39	4,879,900
Sept 04, 2024	34.94	35.10	34.08	34.19	33.78	4,263,600
Sept 03, 2024	35.32	35.53	34.62	34.82	34.41	4,483,100
Aug 30, 2024	36.59	36.62	35.83	36.21	35.78	2,827,700
Aug 29, 2024	36.74	37.07	36.52	36.92	36.48	5,204,100
Aug 28, 2024	36.66	36.94	36.29	36.52	36.09	6,144,500
Aug 27, 2024	37.23	37.46	36.88	36.94	36.50	6,291,800
Aug 26, 2024	36.94	37.63	36.94	37.41	36.97	6,111,200
Aug 23, 2024	36.02	36.80	36.02	36.43	36.00	2,779,500
Aug 22, 2024	35.69	35.99	35.65	35.81	35.39	2,226,900
Aug 21, 2024	35.78	36.06	35.59	35.67	35.25	2,669,000
Aug 20, 2024	36.55	36.66	35.52	35.70	35.28	4,010,500
Aug 19, 2024	36.62	37.06	36.46	36.61	36.18	4,774,100
Aug 16, 2024	36.62	36.75	36.32	36.52	36.09	2,827,100
Aug 15, 2024	36.32	37.08	36.30	36.73	36.29	4,989,200
Aug 14, 2024	35.94	36.29	35.79	36.13	35.70	5,519,400
Aug 13, 2024	35.65	35.88	35.55	35.81	35.39	3,181,100
Aug 12, 2024	35.00	35.85	35.00	35.72	35.30	4,806,200
Aug 09, 2024	34.39	34.87	34.07	34.82	34.41	3,727,500
Aug 08, 2024	33.67	34.63	33.66	34.40	33.99	3,242,600
Aug 07, 2024	34.12	34.16	33.36	33.52	33.12	3,959,300
Aug 06, 2024	32.60	33.77	32.39	33.25	32.86	5,834,900
Aug 05, 2024	32.30	33.19	32.08	32.92	32.53	6,842,400
Aug 02, 2024	34.48	34.48	32.98	33.38	32.98	6,756,600
Aug 01, 2024	35.49	36.30	34.36	34.96	34.55	7,275,800
Jul 31, 2024	34.94	35.55	34.57	35.48	35.06	5,323,200
Jul 30, 2024	34.00	34.39	34.00	34.18	33.77	5,699,100
Jul 29, 2024	34.63	34.63	33.93	34.09	33.69	5,794,800
Jul 26, 2024	34.41	34.59	34.00	34.42	34.01	7,922,300
Jul 25, 2024	34.41	34.48	33.69	34.43	34.02	8,502,200
Jul 24, 2024	34.87	35.03	34.41	34.43	34.02	3,719,500
Jul 23, 2024	35.15	35.18	34.57	34.70	34.29	4,358,900
Jul 22, 2024	35.19	35.59	34.81	35.38	34.96	3,775,600
Jul 19, 2024	35.56	35.99	35.17	35.18	34.76	4,494,500
Jul 18, 2024	35.50	36.10	35.39	35.64	35.22	6,014,900
Jul 17, 2024	36.00	36.31	35.22	35.67	35.25	6,631,300
Jul 16, 2024	36.35	36.39	35.78	35.96	35.53	5,187,600
Jul 15, 2024	36.15	36.81	35.95	36.69	36.25	9,269,200
Jul 12, 2024	36.85	36.94	35.53	35.53	35.11	6,015,800
Jul 11, 2024	36.19	36.85	35.86	36.55	36.12	8,397,500
Jul 10, 2024	35.54	36.07	35.44	36.03	35.60	2,385,700
Jul 09, 2024	35.70	36.10	35.42	35.43	35.01	5,045,100
Jul 08, 2024	35.82	36.20	35.78	35.99	35.56	1,961,400
Jul 05, 2024	36.59	36.75	35.92	36.03	35.60	2,774,300
Jul 03, 2024	36.07	36.87	36.07	36.35	35.92	2,013,000
Jul 02, 2024	36.23	36.29	35.74	36.01	35.58	2,759,500
Jul 01, 2024	35.98	36.47	35.80	35.90	35.47	2,670,300
Jun 28, 2024	35.97	36.10	35.40	35.60	35.18	2,887,300
Jun 27, 2024	35.64	35.90	35.50	35.66	35.24	2,834,600
Jun 26, 2024	35.44	35.48	34.99	35.28	34.86	2,296,000
Jun 25, 2024	35.67	35.67	35.30	35.44	35.02	5,713,300
Jun 24, 2024	34.80	35.94	34.56	35.69	35.27	3,585,600
Jun 21, 2024	35.20	35.20	34.45	34.48	34.07	3,867,500
Jun 20, 2024	34.65	35.37	34.46	34.98	34.57	4,219,700
Jun 18, 2024	33.91	35.11	33.81	34.44	34.03	7,181,900
Jun 17, 2024	33.51	33.76	33.04	33.69	33.29	5,467,900
Jun 17, 2024	0.382 Dividend
Jun 14, 2024	34.10	34.14	33.49	33.97	33.19	7,593,800
Jun 13, 2024	35.10	35.33	33.96	34.10	33.32	9,253,500
Jun 12, 2024	36.37	36.58	35.27	35.37	34.56	7,661,100
Jun 11, 2024	35.35	35.75	34.73	35.55	34.73	5,916,700
Jun 11, 2024	2:1 Stock Split
Jun 10, 2024	35.47	35.74	35.35	35.46	34.64	3,059,000
Jun 07, 2024	35.62	35.78	35.12	35.17	34.37	4,785,200
Jun 06, 2024	35.98	36.10	35.72	35.90	35.07	4,714,600
Jun 05, 2024	36.01	36.46	35.76	35.80	34.98	2,479,600
Jun 04, 2024	36.11	36.17	35.11	35.86	35.04	4,754,400
Jun 03, 2024	38.51	38.51	36.57	36.63	35.78	4,533,200
May 31, 2024	38.08	38.43	37.90	38.42	37.53	3,535,600
May 30, 2024	37.62	38.31	37.54	37.89	37.02	2,975,200
May 29, 2024	38.59	38.60	37.27	37.56	36.70	3,621,600
May 28, 2024	38.60	38.86	38.26	38.74	37.85	3,022,400
May 24, 2024	37.99	38.58	37.89	38.31	37.43	2,577,200
May 23, 2024	38.19	38.46	37.48	37.69	36.82	3,727,600
May 22, 2024	38.29	38.32	37.28	37.71	36.84	5,060,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7296+0.0001(+0.02%)

CRUDE OIL73.78+0.54(+0.74%)

Bitcoin CAD83,352.55-2,058.23(-2.41%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Canadian Natural Resources Limited (CNQ)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7296
+0.0001(+0.02%)

CRUDE OIL
73.78
+0.54(+0.74%)

Bitcoin CAD
83,352.55
-2,058.23(-2.41%)