Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.