Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.44 13.66 13.32 13.45 8,062,526 +0.10(+0.74%)
Oct 29, 2015 13.43 13.82 13.31 13.35 5,366,776 -0.10(-0.78%)
Oct 28, 2015 13.06 13.63 12.89 13.45 6,668,785 +0.55(+4.26%)
Oct 27, 2015 13.02 13.05 12.81 12.90 7,586,177 -0.43(-3.21%)
Oct 26, 2015 13.70 13.72 13.31 13.33 5,922,900 -0.33(-2.42%)
Oct 23, 2015 13.62 13.72 13.41 13.66 4,953,586 -0.10(-0.76%)
Oct 22, 2015 13.52 13.90 13.52 13.77 5,613,700 +0.32(+2.41%)
Oct 21, 2015 13.81 13.81 13.35 13.44 6,673,164 -0.45(-3.21%)
Oct 20, 2015 13.53 14.05 13.43 13.89 7,621,299 +0.41(+3.01%)
Oct 19, 2015 13.69 13.77 13.36 13.48 4,979,345 -0.43(-3.08%)
Oct 16, 2015 13.91 14.02 13.68 13.91 7,323,210 +0.09(+0.67%)
Oct 15, 2015 13.78 13.91 13.36 13.82 7,369,078 -0.09(-0.62%)
Oct 14, 2015 13.54 13.96 13.54 13.91 5,539,969 +0.31(+2.30%)
Oct 13, 2015 13.57 14.07 13.44 13.59 9,306,339 -0.38(-2.73%)
Oct 12, 2015 14.39 14.40 13.73 13.98 5,526,396 -0.36(-2.54%)
Oct 09, 2015 14.40 14.58 14.27 14.34 13,663,662 +0.03(+0.24%)
Oct 08, 2015 13.81 14.35 13.67 14.31 7,980,445 +0.47(+3.43%)
Oct 07, 2015 13.41 13.84 13.34 13.83 19,004,676 +0.69(+5.24%)
Oct 06, 2015 12.53 13.17 12.48 13.14 14,542,161 +0.66(+5.29%)
Oct 05, 2015 11.90 12.59 11.83 12.48 13,358,032 +1.01(+8.84%)
Oct 02, 2015 11.14 11.56 11.07 11.47 14,271,894 +0.25(+2.27%)
Oct 01, 2015 11.52 11.79 11.13 11.21 10,172,697 -0.05(-0.46%)
Sep 30, 2015 11.37 11.53 11.04 11.26 7,952,967 -0.05(-0.46%)
Sep 29, 2015 11.04 11.42 11.00 11.32 6,829,892 +0.28(+2.57%)
Sep 28, 2015 11.24 11.31 11.02 11.03 5,721,549 -0.35(-3.05%)
Sep 25, 2015 11.39 11.47 11.21 11.38 5,875,764 +0.10(+0.87%)
Sep 24, 2015 11.12 11.41 11.09 11.28 14,115,015 +0.04(+0.36%)
Sep 23, 2015 11.70 11.79 11.23 11.24 12,112,109 -0.39(-3.34%)
Sep 22, 2015 11.64 11.97 11.58 11.63 10,239,671 -0.30(-2.48%)
Sep 21, 2015 11.98 12.13 11.85 11.92 8,765,391 +0.08(+0.68%)
Sep 18, 2015 12.01 12.10 11.77 11.84 8,605,402 -0.45(-3.63%)
Sep 17, 2015 12.23 12.53 12.05 12.29 9,566,397 +0.01(+0.05%)
Sep 16, 2015 11.68 12.32 11.65 12.28 7,356,655 +0.78(+6.74%)
Sep 15, 2015 11.47 11.74 11.42 11.51 5,775,085 +0.10(+0.86%)
Sep 14, 2015 11.54 11.57 11.33 11.41 7,068,008 -0.19(-1.65%)
Sep 11, 2015 11.87 11.90 11.52 11.60 5,100,974 -0.47(-3.89%)
Sep 10, 2015 11.89 12.20 11.77 12.07 7,196,768 +0.19(+1.56%)
Sep 09, 2015 12.30 12.39 11.73 11.88 9,631,961 -0.18(-1.49%)
Sep 08, 2015 12.05 12.12 11.77 12.06 8,550,789 +0.23(+1.94%)
Sep 04, 2015 12.08 11.83 11.83 11.83 9,728,126 -0.48(-3.86%)
Sep 03, 2015 12.44 12.80 12.20 12.31 11,588,931 -0.06(-0.51%)
Sep 02, 2015 12.41 12.48 11.85 12.37 11,369,115 +0.07(+0.61%)
Sep 01, 2015 12.42 12.48 12.17 12.30 12,236,538 -0.57(-4.45%)
Aug 31, 2015 12.30 12.90 11.82 12.87 14,125,641 +0.38(+3.07%)
Aug 28, 2015 12.19 12.65 12.14 12.49 9,802,155 +0.26(+2.11%)
Aug 27, 2015 11.41 12.30 11.38 12.23 9,400,979 +1.07(+9.54%)
Aug 26, 2015 11.24 11.26 10.91 11.16 9,050,052 +0.09(+0.78%)
Aug 25, 2015 11.72 11.78 11.04 11.08 11,761,049 -0.15(-1.33%)
Aug 24, 2015 10.96 11.39 10.85 11.23 20,686,000 -0.44(-3.73%)
Aug 21, 2015 11.95 12.21 11.56 11.66 11,472,510 -0.40(-3.32%)
Aug 20, 2015 12.26 12.53 12.05 12.06 9,605,567 -0.33(-2.64%)
Aug 19, 2015 13.03 13.08 12.36 12.39 9,511,753 -0.77(-5.83%)
Aug 18, 2015 13.16 13.18 12.95 13.16 5,312,704 -0.01(-0.04%)
Aug 17, 2015 13.22 13.31 13.14 13.16 5,585,152 -0.19(-1.42%)
Aug 14, 2015 13.65 13.84 13.33 13.35 6,710,103 -0.22(-1.65%)
Aug 13, 2015 13.94 13.96 13.46 13.58 8,789,188 -0.50(-3.58%)
Aug 12, 2015 14.47 14.56 14.03 14.08 15,516,671 -0.29(-2.03%)
Aug 11, 2015 14.26 14.41 13.95 14.37 7,513,845 -0.24(-1.65%)
Aug 10, 2015 14.35 14.64 14.25 14.61 5,223,958 +0.30(+2.08%)
Aug 07, 2015 14.23 14.61 14.23 14.32 9,072,271 -0.03(-0.24%)
Aug 06, 2015 13.91 14.38 13.84 14.35 8,226,197 +0.32(+2.29%)
Aug 05, 2015 14.18 14.47 13.95 14.03 10,082,049 +0.01(+0.04%)
Aug 04, 2015 13.77 14.17 13.74 14.02 7,842,304 +0.36(+2.60%)
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.