Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.519 9.632 9.394 9.542 3,119,681 +0.02(+0.24%)
Dec 29, 2005 9.509 9.661 9.457 9.519 2,646,451 -0.06(-0.58%)
Dec 28, 2005 9.326 9.659 9.292 9.574 3,757,242 +0.32(+3.51%)
Dec 27, 2005 9.480 9.484 9.096 9.249 3,880,490 -0.35(-3.63%)
Dec 23, 2005 9.524 9.672 9.409 9.597 3,000,073 -0.04(-0.42%)
Dec 22, 2005 9.892 9.899 9.622 9.638 3,372,418 -0.16(-1.61%)
Dec 21, 2005 9.826 9.903 9.719 9.796 3,755,682 +0.01(+0.12%)
Dec 20, 2005 9.807 9.846 9.711 9.784 4,651,700 +0.02(+0.20%)
Dec 19, 2005 9.857 10.01 9.726 9.765 3,532,588 -0.07(-0.67%)
Dec 16, 2005 10.05 10.06 9.830 9.830 4,776,508 -0.28(-2.81%)
Dec 15, 2005 10.18 10.36 9.965 10.11 5,404,709 -0.25(-2.38%)
Dec 14, 2005 10.17 10.39 10.08 10.36 9,585,259 +0.30(+2.96%)
Dec 13, 2005 9.913 10.27 9.890 10.06 8,444,826 +0.28(+2.91%)
Dec 12, 2005 9.803 9.851 9.730 9.778 5,086,448 +0.23(+2.42%)
Dec 09, 2005 9.544 9.653 9.501 9.547 4,867,514 -0.08(-0.84%)
Dec 08, 2005 9.528 9.678 9.355 9.628 6,533,182 +0.08(+0.87%)
Dec 07, 2005 9.561 9.584 9.301 9.546 6,968,450 +0.15(+1.58%)
Dec 06, 2005 9.317 9.517 9.182 9.397 5,294,982 +0.04(+0.43%)
Dec 05, 2005 9.365 9.519 9.326 9.357 6,522,261 +0.15(+1.59%)
Dec 02, 2005 9.117 9.269 9.086 9.211 5,700,088 +0.22(+2.42%)
Dec 01, 2005 8.798 9.032 8.776 8.994 6,945,048 +0.26(+2.99%)
Nov 30, 2005 8.653 8.855 8.607 8.732 4,725,025 +0.05(+0.55%)
Nov 29, 2005 8.905 8.942 8.642 8.684 5,958,025 -0.17(-1.95%)
Nov 28, 2005 8.913 8.982 8.805 8.857 6,731,835 -0.16(-1.77%)
Nov 25, 2005 8.953 9.038 8.901 9.017 1,090,510 +0.15(+1.71%)
Nov 23, 2005 8.980 8.980 8.728 8.865 4,691,223 -0.18(-1.98%)
Nov 22, 2005 8.917 9.049 8.788 9.044 5,505,075 +0.24(+2.78%)
Nov 21, 2005 8.846 8.869 8.678 8.799 6,013,668 +0.10(+1.15%)
Nov 18, 2005 8.909 8.971 8.613 8.699 6,707,393 -0.25(-2.84%)
Nov 17, 2005 9.269 9.346 8.907 8.953 5,955,425 -0.18(-1.94%)
Nov 16, 2005 8.694 9.138 8.682 9.130 5,750,011 +0.36(+4.15%)
Nov 15, 2005 8.663 8.946 8.653 8.767 7,227,947 +0.04(+0.44%)
Nov 14, 2005 8.961 9.019 8.636 8.728 6,703,753 -0.19(-2.18%)
Nov 11, 2005 8.628 8.922 8.501 8.922 6,598,706 +0.29(+3.36%)
Nov 10, 2005 9.096 9.138 8.490 8.632 15,202,142 -0.56(-6.13%)
Nov 09, 2005 9.040 9.444 8.890 9.196 9,901,960 +0.16(+1.72%)
Nov 08, 2005 8.876 9.251 8.782 9.040 5,582,040 +0.16(+1.84%)
Nov 07, 2005 9.009 9.053 8.867 8.876 6,390,693 -0.16(-1.79%)
Nov 04, 2005 9.124 9.126 8.788 9.038 7,265,909 -0.10(-1.14%)
Nov 03, 2005 8.913 9.221 8.913 9.142 8,526,991 +0.29(+3.33%)
Nov 02, 2005 8.019 8.953 8.019 8.848 12,389,800 +0.73(+8.95%)
Nov 01, 2005 7.876 8.121 7.848 8.121 6,066,712 +0.20(+2.48%)
Oct 31, 2005 7.948 8.092 7.855 7.924 5,437,471 -0.06(-0.77%)
Oct 28, 2005 7.776 7.998 7.592 7.986 5,372,987 +0.21(+2.70%)
Oct 27, 2005 8.126 8.167 7.774 7.776 7,264,349 -0.19(-2.39%)
Oct 26, 2005 7.911 8.315 7.855 7.967 10,105,293 -0.04(-0.50%)
Oct 25, 2005 7.600 8.026 7.586 8.007 6,992,892 +0.52(+6.93%)
Oct 24, 2005 7.057 7.546 7.046 7.488 8,650,759 +0.20(+2.80%)
Oct 21, 2005 7.163 7.419 7.096 7.284 11,617,031 +0.02(+0.29%)
Oct 20, 2005 7.392 7.630 7.200 7.263 10,916,025 -0.30(-3.94%)
Oct 19, 2005 7.265 7.615 7.117 7.561 13,458,990 +0.28(+3.80%)
Oct 18, 2005 7.480 7.496 7.259 7.284 12,955,597 -0.30(-4.00%)
Oct 17, 2005 7.932 7.942 7.571 7.588 11,760,560 +0.07(+0.89%)
Oct 14, 2005 7.230 7.663 7.180 7.521 17,011,340 +0.18(+2.46%)
Oct 13, 2005 7.615 7.615 7.182 7.340 17,863,674 -0.35(-4.57%)
Oct 12, 2005 8.113 8.188 7.671 7.692 11,537,985 -0.22(-2.77%)
Oct 11, 2005 7.932 7.992 7.828 7.911 12,660,738 +0.38(+5.06%)
Oct 10, 2005 7.738 7.738 7.413 7.530 6,409,414 -0.11(-1.39%)
Oct 07, 2005 7.519 7.721 7.467 7.636 9,094,868 +0.27(+3.65%)
Oct 06, 2005 7.451 7.598 7.307 7.367 14,980,088 -0.60(-7.49%)
Oct 05, 2005 8.228 8.278 7.682 7.963 10,822,939 -0.27(-3.22%)
Oct 04, 2005 8.649 8.649 8.192 8.228 4,924,198 -0.42(-4.89%)
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.