Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.17 12.40 12.07 12.29 5,074,202 -0.05(-0.39%)
Mar 30, 2015 12.27 12.42 12.24 12.34 5,667,882 +0.04(+0.33%)
Mar 27, 2015 12.42 12.48 12.25 12.30 5,989,644 -0.23(-1.85%)
Mar 26, 2015 12.67 12.71 12.48 12.53 7,866,614 +0.19(+1.56%)
Mar 25, 2015 12.25 12.47 12.12 12.34 8,232,160 +0.20(+1.68%)
Mar 24, 2015 12.03 12.17 11.98 12.13 5,664,794 +0.18(+1.51%)
Mar 23, 2015 11.87 12.09 11.83 11.95 5,510,424 +0.11(+0.91%)
Mar 20, 2015 11.74 11.89 11.66 11.85 5,867,538 +0.34(+2.99%)
Mar 19, 2015 11.79 11.81 11.47 11.50 9,158,247 -0.52(-4.36%)
Mar 18, 2015 11.63 12.16 11.57 12.03 8,787,963 +0.24(+2.07%)
Mar 17, 2015 11.44 11.82 11.35 11.78 10,031,850 +0.15(+1.27%)
Mar 16, 2015 11.25 11.68 11.18 11.63 8,044,126 +0.22(+1.89%)
Mar 13, 2015 11.30 11.43 11.06 11.42 8,092,356 -0.05(-0.45%)
Mar 12, 2015 11.59 11.62 11.37 11.47 6,377,389 -0.03(-0.25%)
Mar 11, 2015 11.42 11.61 11.38 11.50 6,518,722 +0.05(+0.45%)
Mar 10, 2015 11.49 11.59 11.41 11.45 8,296,292 -0.19(-1.61%)
Mar 09, 2015 11.89 12.10 11.61 11.63 16,043,030 -0.22(-1.85%)
Mar 06, 2015 12.12 12.30 11.81 11.85 9,211,154 -0.47(-3.85%)
Mar 05, 2015 12.19 12.40 11.98 12.33 12,056,361 +0.50(+4.25%)
Mar 04, 2015 11.77 11.90 11.51 11.83 12,371,792 +0.03(+0.24%)
Mar 03, 2015 11.80 11.89 11.72 11.80 6,429,079 +0.06(+0.51%)
Mar 02, 2015 11.63 11.77 11.44 11.74 9,558,059 +0.11(+0.93%)
Feb 27, 2015 11.80 11.91 11.61 11.63 6,616,635 -0.14(-1.15%)
Feb 26, 2015 11.83 11.92 11.74 11.77 6,321,584 -0.31(-2.54%)
Feb 25, 2015 11.97 12.09 11.82 12.07 4,874,727 +0.07(+0.60%)
Feb 24, 2015 11.97 12.10 11.87 12.00 5,937,284 +0.15(+1.28%)
Feb 23, 2015 11.76 11.87 11.56 11.85 9,446,228 -0.07(-0.57%)
Feb 20, 2015 12.16 12.29 11.87 11.92 6,677,853 -0.23(-1.90%)
Feb 19, 2015 11.83 12.17 11.78 12.15 8,550,610 -0.12(-0.98%)
Feb 18, 2015 12.52 12.58 12.26 12.27 6,066,141 -0.49(-3.85%)
Feb 17, 2015 12.48 12.85 12.40 12.76 8,261,053 +0.14(+1.11%)
Feb 13, 2015 12.68 12.62 12.62 12.62 4,517,964 +0.18(+1.44%)
Feb 12, 2015 12.56 12.66 12.31 12.44 6,853,757 +0.16(+1.33%)
Feb 11, 2015 12.00 12.31 11.91 12.28 5,248,927 +0.02(+0.16%)
Feb 10, 2015 12.57 12.58 11.96 12.26 6,848,117 -0.39(-3.06%)
Feb 09, 2015 12.61 12.74 12.56 12.64 9,170,842 +0.18(+1.41%)
Feb 06, 2015 12.62 12.71 12.39 12.47 5,341,953 -0.03(-0.22%)
Feb 05, 2015 12.19 12.53 12.09 12.50 7,449,862 +0.53(+4.40%)
Feb 04, 2015 12.35 12.39 11.89 11.97 14,785,116 -0.77(-6.02%)
Feb 03, 2015 12.58 12.99 12.50 12.74 19,673,218 +0.39(+3.13%)
Feb 02, 2015 11.82 12.36 11.77 12.35 14,141,936 +0.80(+6.95%)
Jan 30, 2015 10.87 11.70 10.74 11.55 9,022,237 +0.49(+4.40%)
Jan 29, 2015 11.30 11.37 10.80 11.06 6,264,537 -0.20(-1.77%)
Jan 28, 2015 11.67 11.67 11.23 11.26 10,585,639 -0.50(-4.24%)
Jan 27, 2015 11.63 11.81 11.39 11.76 9,345,512 +0.14(+1.20%)
Jan 26, 2015 11.69 11.76 11.55 11.62 8,268,469 -0.06(-0.48%)
Jan 23, 2015 11.58 11.91 11.56 11.67 9,697,867 +0.02(+0.17%)
Jan 22, 2015 11.68 11.75 11.43 11.65 10,964,949 +0.08(+0.66%)
Jan 21, 2015 11.43 11.86 11.36 11.58 13,096,508 +0.30(+2.65%)
Jan 20, 2015 11.44 11.46 11.13 11.28 12,509,950 -0.55(-4.69%)
Jan 16, 2015 10.94 12.01 10.90 11.83 18,159,320 +0.95(+8.68%)
Jan 15, 2015 11.24 11.47 10.87 10.89 16,540,713 -0.04(-0.37%)
Jan 14, 2015 10.51 10.95 10.43 10.93 12,241,088 +0.28(+2.62%)
Jan 13, 2015 10.66 10.82 10.58 10.65 14,547,134 +0.05(+0.49%)
Jan 12, 2015 10.86 11.00 10.53 10.60 11,543,520 -0.55(-4.94%)
Jan 09, 2015 11.22 11.28 11.06 11.15 11,841,043 +0.00(+0.00%)
Jan 08, 2015 11.03 11.26 10.96 11.15 13,811,132 +0.29(+2.64%)
Jan 07, 2015 11.20 11.32 10.85 10.86 12,993,111 -0.22(-1.94%)
Jan 06, 2015 11.31 11.53 11.07 11.08 14,077,445 -0.39(-3.41%)
Jan 05, 2015 11.96 11.99 11.25 11.47 13,788,865 -0.84(-6.81%)
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.