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

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2006 10.19 10.24 10.10 10.23 4,911,047 +0.04(+0.40%)
Dec 28, 2006 10.06 10.20 10.01 10.19 6,174,957 +0.11(+1.05%)
Dec 27, 2006 9.867 10.10 9.848 10.09 4,662,426 +0.24(+2.40%)
Dec 26, 2006 9.938 10.05 9.769 9.851 4,030,470 -0.14(-1.44%)
Dec 22, 2006 9.988 10.04 9.846 9.996 5,213,761 +0.07(+0.72%)
Dec 21, 2006 9.888 9.965 9.815 9.924 8,127,517 +0.04(+0.37%)
Dec 20, 2006 9.978 10.22 9.867 9.888 10,471,213 -0.06(-0.62%)
Dec 19, 2006 9.842 10.05 9.748 9.949 9,743,035 +0.05(+0.50%)
Dec 18, 2006 10.04 10.09 9.844 9.899 12,018,074 -0.19(-1.89%)
Dec 15, 2006 10.33 10.36 10.04 10.09 8,063,542 -0.20(-1.98%)
Dec 14, 2006 10.32 10.37 10.24 10.29 12,159,028 +0.03(+0.26%)
Dec 13, 2006 10.18 10.30 10.11 10.27 8,914,991 +0.11(+1.04%)
Dec 12, 2006 10.24 10.24 10.06 10.16 9,920,918 -0.12(-1.20%)
Dec 11, 2006 10.26 10.37 10.19 10.28 9,886,070 -0.07(-0.71%)
Dec 08, 2006 10.50 10.53 10.33 10.36 7,755,106 -0.06(-0.55%)
Dec 07, 2006 10.44 10.50 10.31 10.41 8,276,274 -0.08(-0.81%)
Dec 06, 2006 10.58 10.66 10.45 10.50 8,403,705 -0.11(-1.07%)
Dec 05, 2006 10.63 10.67 10.41 10.61 10,585,642 +0.04(+0.35%)
Dec 04, 2006 10.50 10.58 10.40 10.58 7,593,866 +0.07(+0.71%)
Dec 01, 2006 10.40 10.53 10.29 10.50 10,008,300 +0.07(+0.65%)
Nov 30, 2006 10.30 10.52 10.24 10.43 11,461,017 +0.16(+1.53%)
Nov 29, 2006 10.12 10.32 10.04 10.28 9,257,755 +0.20(+1.95%)
Nov 28, 2006 9.884 10.14 9.884 10.08 7,602,708 +0.20(+2.00%)
Nov 27, 2006 9.996 10.08 9.874 9.882 12,239,128 -0.08(-0.77%)
Nov 24, 2006 9.873 9.963 9.844 9.959 3,001,137 +0.12(+1.27%)
Nov 22, 2006 9.969 9.978 9.657 9.834 9,671,777 -0.13(-1.29%)
Nov 21, 2006 9.825 10.00 9.776 9.963 9,902,194 +0.20(+2.07%)
Nov 20, 2006 9.609 9.803 9.569 9.761 8,353,773 +0.09(+0.95%)
Nov 17, 2006 9.567 9.755 9.407 9.669 11,878,679 -0.01(-0.12%)
Nov 16, 2006 10.05 10.11 9.644 9.680 9,744,595 -0.30(-2.99%)
Nov 15, 2006 9.757 10.11 9.742 9.978 12,398,807 +0.24(+2.47%)
Nov 14, 2006 9.786 9.825 9.659 9.738 7,612,071 +0.04(+0.38%)
Nov 13, 2006 9.732 9.765 9.609 9.701 7,898,661 -0.15(-1.56%)
Nov 10, 2006 9.940 9.984 9.796 9.855 10,143,533 -0.18(-1.76%)
Nov 09, 2006 9.959 10.09 9.834 10.03 14,408,581 +0.20(+2.01%)
Nov 08, 2006 9.544 9.846 9.511 9.834 10,150,295 +0.28(+2.90%)
Nov 07, 2006 9.732 9.765 9.523 9.557 9,549,027 -0.13(-1.37%)
Nov 06, 2006 9.613 9.776 9.580 9.690 9,933,921 +0.05(+0.52%)
Nov 03, 2006 9.513 9.667 9.488 9.640 11,690,913 +0.30(+3.23%)
Nov 02, 2006 9.398 9.452 9.177 9.338 16,908,836 -0.12(-1.24%)
Nov 01, 2006 9.796 9.869 9.430 9.455 17,085,158 -0.57(-5.70%)
Oct 31, 2006 9.846 10.07 9.721 10.03 11,789,738 +0.15(+1.48%)
Oct 30, 2006 10.14 10.14 9.838 9.880 7,197,529 -0.26(-2.52%)
Oct 27, 2006 10.28 10.33 10.10 10.14 6,805,352 -0.14(-1.37%)
Oct 26, 2006 10.29 10.33 10.10 10.28 8,096,310 +0.01(+0.09%)
Oct 25, 2006 9.819 10.36 9.665 10.27 11,565,562 +0.45(+4.60%)
Oct 24, 2006 9.609 9.853 9.480 9.815 11,900,005 +0.13(+1.39%)
Oct 23, 2006 9.365 9.746 9.319 9.680 12,280,218 +0.22(+2.38%)
Oct 20, 2006 9.484 9.542 9.361 9.455 9,514,698 +0.06(+0.63%)
Oct 19, 2006 9.250 9.452 9.215 9.396 8,118,675 +0.24(+2.62%)
Oct 18, 2006 9.200 9.357 9.055 9.155 7,429,506 -0.04(-0.48%)
Oct 17, 2006 9.498 9.517 9.019 9.200 11,096,407 -0.24(-2.59%)
Oct 16, 2006 9.032 9.478 8.923 9.444 11,461,017 +0.46(+5.14%)
Oct 13, 2006 8.729 8.984 8.704 8.982 14,934,430 +0.28(+3.20%)
Oct 12, 2006 8.540 8.719 8.506 8.704 8,665,330 +0.23(+2.75%)
Oct 11, 2006 8.638 8.671 8.465 8.471 10,877,953 -0.16(-1.89%)
Oct 10, 2006 8.563 8.686 8.481 8.634 9,136,045 -0.01(-0.16%)
Oct 09, 2006 8.594 8.834 8.594 8.648 12,306,745 +0.11(+1.33%)
Oct 06, 2006 8.358 8.552 8.296 8.534 8,164,446 +0.08(+0.98%)
Oct 05, 2006 8.465 8.652 8.363 8.452 10,466,532 +0.26(+3.14%)
Oct 04, 2006 8.096 8.246 7.746 8.194 14,530,811 +0.13(+1.62%)
Oct 03, 2006 8.323 8.365 8.035 8.063 13,885,853 -0.46(-5.41%)
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.