Skip to main content

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

Historical Prices

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.