Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.175 1.189 1.160 1.161 3,037,546 -0.02(-1.79%)
Jan 29, 2004 1.230 1.231 1.173 1.182 4,248,404 -0.05(-4.41%)
Jan 28, 2004 1.277 1.277 1.223 1.237 1,791,320 -0.05(-4.15%)
Jan 27, 2004 1.288 1.291 1.274 1.291 907,102 +0.01(+0.47%)
Jan 26, 2004 1.302 1.302 1.269 1.285 1,997,290 -0.02(-1.33%)
Jan 23, 2004 1.292 1.317 1.287 1.302 1,179,649 -0.00(-0.24%)
Jan 22, 2004 1.309 1.310 1.276 1.305 1,202,535 +0.00(+0.17%)
Jan 21, 2004 1.291 1.303 1.286 1.303 1,110,993 +0.01(+0.46%)
Jan 20, 2004 1.267 1.298 1.264 1.297 1,437,633 +0.07(+5.39%)
Jan 16, 2004 1.239 1.241 1.220 1.230 1,081,865 -0.01(-0.79%)
Jan 15, 2004 1.285 1.288 1.236 1.240 1,163,005 -0.04(-3.35%)
Jan 14, 2004 1.295 1.295 1.279 1.283 4,339,946 -0.02(-1.38%)
Jan 13, 2004 1.295 1.311 1.288 1.301 2,850,300 +0.02(+1.59%)
Jan 12, 2004 1.269 1.284 1.250 1.281 2,656,813 +0.01(+1.10%)
Jan 09, 2004 1.228 1.279 1.226 1.267 3,595,123 +0.03(+2.55%)
Jan 08, 2004 1.248 1.248 1.226 1.236 4,606,252 -0.00(-0.25%)
Jan 07, 2004 1.280 1.280 1.235 1.239 2,032,659 -0.03(-2.57%)
Jan 06, 2004 1.325 1.330 1.264 1.271 3,584,721 -0.05(-4.12%)
Jan 05, 2004 1.292 1.334 1.289 1.326 4,254,645 +0.08(+6.16%)
Jan 02, 2004 1.219 1.249 1.219 1.249 1,768,434 +0.04(+3.03%)
Dec 31, 2003 1.211 1.225 1.209 1.212 1,237,904 +0.00(+0.12%)
Dec 30, 2003 1.217 1.235 1.210 1.211 1,495,887 -0.00(-0.28%)
Dec 29, 2003 1.209 1.215 1.197 1.214 3,663,780 +0.01(+0.46%)
Dec 26, 2003 1.206 1.215 1.206 1.209 357,847 +0.01(+0.90%)
Dec 24, 2003 1.190 1.203 1.190 1.198 580,462 +0.01(+1.10%)
Dec 23, 2003 1.187 1.190 1.180 1.185 4,227,599 -0.00(-0.22%)
Dec 22, 2003 1.191 1.198 1.169 1.187 2,203,261 -0.01(-0.52%)
Dec 19, 2003 1.176 1.195 1.172 1.194 2,648,491 +0.02(+1.47%)
Dec 18, 2003 1.127 1.186 1.127 1.176 4,183,908 +0.06(+5.02%)
Dec 17, 2003 1.093 1.120 1.093 1.120 1,978,566 +0.03(+2.73%)
Dec 16, 2003 1.087 1.098 1.087 1.090 1,196,294 +0.00(+0.07%)
Dec 15, 2003 1.096 1.101 1.090 1.090 1,248,306 -0.01(-0.59%)
Dec 12, 2003 1.095 1.102 1.087 1.096 1,864,138 +0.01(+0.48%)
Dec 11, 2003 1.088 1.096 1.080 1.091 1,585,349 -0.01(-1.11%)
Dec 10, 2003 1.123 1.123 1.097 1.103 1,146,361 -0.02(-1.50%)
Dec 09, 2003 1.125 1.126 1.114 1.120 944,552 -0.01(-1.14%)
Dec 08, 2003 1.111 1.133 1.110 1.133 1,173,408 +0.03(+2.72%)
Dec 05, 2003 1.115 1.115 1.103 1.103 1,133,878 -0.00(-0.39%)
Dec 04, 2003 1.094 1.107 1.094 1.107 1,271,192 +0.02(+1.43%)
Dec 03, 2003 1.084 1.094 1.078 1.092 896,700 +0.01(+0.87%)
Dec 02, 2003 1.064 1.084 1.064 1.082 1,025,692 +0.02(+1.56%)
Dec 01, 2003 1.065 1.067 1.054 1.066 952,874 -0.01(-0.61%)
Nov 28, 2003 1.061 1.074 1.059 1.072 208,051 +0.02(+1.87%)
Nov 26, 2003 1.041 1.052 1.039 1.052 840,526 +0.02(+1.67%)
Nov 25, 2003 1.042 1.042 1.033 1.035 659,522 +0.00(+0.42%)
Nov 24, 2003 1.057 1.057 1.026 1.031 1,158,844 -0.03(-2.43%)
Nov 21, 2003 1.057 1.060 1.055 1.056 1,941,117 -0.01(-0.86%)
Nov 20, 2003 1.050 1.067 1.050 1.066 1,866,218 +0.01(+1.42%)
Nov 19, 2003 1.030 1.052 1.030 1.051 915,425 +0.02(+2.13%)
Nov 18, 2003 1.022 1.035 1.015 1.029 748,984 +0.01(+1.18%)
Nov 17, 2003 1.019 1.020 1.013 1.017 769,789 -0.01(-1.42%)
Nov 14, 2003 1.031 1.046 1.031 1.031 1,504,209 +0.01(+1.04%)
Nov 13, 2003 1.007 1.021 1.003 1.021 917,505 +0.01(+1.34%)
Nov 12, 2003 1.009 1.011 0.9988 1.007 1,880,782 +0.00(+0.41%)
Nov 11, 2003 0.9964 1.005 0.9949 1.003 709,454 +0.01(+0.87%)
Nov 10, 2003 0.9909 0.9954 0.9769 0.9947 3,020,902 +0.00(+0.39%)
Nov 07, 2003 0.9942 1.007 0.9909 0.9909 3,692,907 +0.01(+0.93%)
Nov 06, 2003 0.9793 0.9865 0.9721 0.9817 1,479,243 +0.00(+0.25%)
Nov 05, 2003 0.9793 0.9877 0.9752 0.9793 1,851,655 -0.01(-0.51%)
Nov 04, 2003 0.9827 0.9889 0.9827 0.9844 1,818,366 -0.01(-0.94%)
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.