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

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.