Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

33.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.480 9.701 9.463 9.619 7,870,708 +0.01(+0.14%)
Jan 30, 2007 9.274 9.642 9.251 9.605 10,832,820 +0.38(+4.13%)
Jan 29, 2007 9.315 9.413 9.213 9.224 6,629,388 -0.11(-1.17%)
Jan 26, 2007 9.376 9.497 9.297 9.334 10,040,809 +0.06(+0.64%)
Jan 25, 2007 9.594 9.609 9.247 9.274 9,090,187 -0.32(-3.31%)
Jan 24, 2007 9.378 9.621 9.315 9.592 13,992,544 +0.14(+1.53%)
Jan 23, 2007 9.128 9.465 9.128 9.447 11,509,384 +0.38(+4.18%)
Jan 22, 2007 9.221 9.267 8.999 9.069 8,601,876 -0.10(-1.13%)
Jan 19, 2007 9.053 9.259 9.053 9.172 7,991,876 +0.17(+1.84%)
Jan 18, 2007 9.049 9.167 8.869 9.007 11,959,213 -0.02(-0.21%)
Jan 17, 2007 8.896 9.136 8.894 9.026 11,068,395 +0.09(+0.97%)
Jan 16, 2007 9.094 9.115 8.838 8.940 11,534,865 -0.02(-0.21%)
Jan 12, 2007 8.717 8.986 8.698 8.959 13,303,499 +0.36(+4.14%)
Jan 11, 2007 8.653 8.934 8.569 8.603 20,217,346 -0.12(-1.39%)
Jan 10, 2007 8.769 8.903 8.705 8.724 13,218,734 -0.19(-2.18%)
Jan 09, 2007 8.809 8.961 8.728 8.919 17,381,082 -0.10(-1.13%)
Jan 08, 2007 9.111 9.259 8.924 9.021 15,610,889 +0.01(+0.15%)
Jan 05, 2007 8.905 9.136 8.801 9.007 18,762,292 +0.12(+1.36%)
Jan 04, 2007 9.217 9.278 8.842 8.886 22,732,228 -0.50(-5.33%)
Jan 03, 2007 10.04 10.04 9.299 9.386 23,056,730 -0.85(-8.30%)
Dec 29, 2006 10.19 10.24 10.11 10.24 4,910,157 +0.04(+0.40%)
Dec 28, 2006 10.06 10.20 10.01 10.20 6,173,839 +0.11(+1.05%)
Dec 27, 2006 9.869 10.10 9.849 10.09 4,661,581 +0.24(+2.40%)
Dec 26, 2006 9.940 10.05 9.771 9.853 4,029,740 -0.14(-1.44%)
Dec 22, 2006 9.990 10.04 9.847 9.997 5,212,817 +0.07(+0.72%)
Dec 21, 2006 9.890 9.967 9.817 9.926 8,126,045 +0.04(+0.37%)
Dec 20, 2006 9.980 10.22 9.869 9.890 10,469,316 -0.06(-0.62%)
Dec 19, 2006 9.844 10.05 9.749 9.951 9,741,269 +0.05(+0.50%)
Dec 18, 2006 10.04 10.09 9.846 9.901 12,015,896 -0.19(-1.89%)
Dec 15, 2006 10.33 10.37 10.04 10.09 8,062,081 -0.20(-1.98%)
Dec 14, 2006 10.32 10.37 10.24 10.30 12,156,825 +0.03(+0.26%)
Dec 13, 2006 10.18 10.30 10.11 10.27 8,913,376 +0.11(+1.04%)
Dec 12, 2006 10.25 10.25 10.07 10.16 9,919,121 -0.12(-1.20%)
Dec 11, 2006 10.26 10.37 10.19 10.29 9,884,279 -0.07(-0.70%)
Dec 08, 2006 10.51 10.54 10.34 10.36 7,753,701 -0.06(-0.55%)
Dec 07, 2006 10.45 10.50 10.31 10.42 8,274,774 -0.08(-0.81%)
Dec 06, 2006 10.58 10.66 10.45 10.50 8,402,183 -0.11(-1.07%)
Dec 05, 2006 10.63 10.67 10.41 10.61 10,583,724 +0.04(+0.35%)
Dec 04, 2006 10.50 10.58 10.40 10.58 7,592,490 +0.08(+0.71%)
Dec 01, 2006 10.40 10.53 10.29 10.50 10,006,486 +0.07(+0.64%)
Nov 30, 2006 10.30 10.52 10.24 10.44 11,458,940 +0.16(+1.53%)
Nov 29, 2006 10.12 10.32 10.04 10.28 9,256,078 +0.20(+1.95%)
Nov 28, 2006 9.886 10.15 9.886 10.08 7,601,331 +0.20(+2.00%)
Nov 27, 2006 9.997 10.09 9.876 9.884 12,236,911 -0.08(-0.77%)
Nov 24, 2006 9.874 9.965 9.846 9.961 3,000,593 +0.12(+1.27%)
Nov 22, 2006 9.971 9.980 9.659 9.836 9,670,025 -0.13(-1.29%)
Nov 21, 2006 9.826 10.00 9.778 9.965 9,900,400 +0.20(+2.07%)
Nov 20, 2006 9.611 9.805 9.571 9.763 8,352,259 +0.09(+0.95%)
Nov 17, 2006 9.569 9.757 9.409 9.671 11,876,527 -0.01(-0.12%)
Nov 16, 2006 10.06 10.11 9.646 9.682 9,742,829 -0.30(-2.99%)
Nov 15, 2006 9.759 10.11 9.744 9.980 12,396,561 +0.24(+2.47%)
Nov 14, 2006 9.788 9.826 9.661 9.740 7,610,691 +0.04(+0.38%)
Nov 13, 2006 9.734 9.767 9.611 9.703 7,897,230 -0.15(-1.56%)
Nov 10, 2006 9.942 9.986 9.797 9.857 10,141,695 -0.18(-1.76%)
Nov 09, 2006 9.961 10.10 9.836 10.03 14,405,971 +0.20(+2.01%)
Nov 08, 2006 9.546 9.847 9.513 9.836 10,148,456 +0.28(+2.90%)
Nov 07, 2006 9.734 9.767 9.525 9.559 9,547,297 -0.13(-1.37%)
Nov 06, 2006 9.615 9.778 9.582 9.692 9,932,122 +0.05(+0.52%)
Nov 03, 2006 9.515 9.669 9.490 9.642 11,688,795 +0.30(+3.23%)
Nov 02, 2006 9.399 9.453 9.178 9.340 16,905,772 -0.12(-1.24%)
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.