Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.71 +0.85 (+2.59%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.77 12.90 12.63 12.80 7,591,786 +0.06(+0.50%)
May 30, 2007 12.40 12.76 12.34 12.74 5,730,768 +0.32(+2.59%)
May 29, 2007 12.53 12.62 12.39 12.41 5,414,530 -0.18(-1.40%)
May 25, 2007 12.59 12.64 12.47 12.59 4,844,039 +0.21(+1.66%)
May 24, 2007 12.73 12.76 12.32 12.39 6,114,623 -0.30(-2.36%)
May 23, 2007 12.65 12.84 12.64 12.69 7,097,742 +0.16(+1.24%)
May 22, 2007 12.65 12.66 12.42 12.53 7,785,793 -0.13(-1.00%)
May 21, 2007 12.69 12.81 12.58 12.66 8,618,050 +0.14(+1.09%)
May 18, 2007 12.49 12.69 12.47 12.52 9,183,117 +0.23(+1.85%)
May 17, 2007 12.07 12.38 11.93 12.29 8,702,259 +0.22(+1.83%)
May 16, 2007 12.05 12.10 11.87 12.07 7,801,397 -0.02(-0.13%)
May 15, 2007 12.15 12.25 12.05 12.09 8,369,377 -0.06(-0.51%)
May 14, 2007 12.30 12.27 12.06 12.15 5,377,081 -0.08(-0.65%)
May 11, 2007 11.97 12.26 11.88 12.23 8,557,663 +0.26(+2.14%)
May 10, 2007 12.17 12.26 11.92 11.97 7,954,835 -0.17(-1.44%)
May 09, 2007 12.33 12.44 12.05 12.15 10,332,339 -0.26(-2.12%)
May 08, 2007 12.41 12.47 12.20 12.41 8,573,787 -0.00(-0.02%)
May 07, 2007 12.15 12.54 12.14 12.41 8,834,189 +0.18(+1.48%)
May 04, 2007 12.31 12.48 12.19 12.23 9,454,364 +0.07(+0.58%)
May 03, 2007 11.80 12.18 11.71 12.16 10,693,360 +0.47(+3.98%)
May 02, 2007 11.46 11.83 11.40 11.70 6,950,988 +0.18(+1.54%)
May 01, 2007 11.50 11.59 11.35 11.52 7,602,719 +0.06(+0.50%)
Apr 30, 2007 11.65 11.79 11.45 11.46 7,520,008 -0.16(-1.37%)
Apr 27, 2007 11.40 11.69 11.37 11.62 6,170,328 +0.17(+1.44%)
Apr 26, 2007 11.46 11.60 11.44 11.45 7,420,664 -0.16(-1.39%)
Apr 25, 2007 11.41 11.66 11.32 11.62 7,668,764 +0.21(+1.80%)
Apr 24, 2007 11.37 11.58 11.35 11.41 5,455,361 -0.06(-0.50%)
Apr 23, 2007 11.33 11.52 11.30 11.47 5,949,149 +0.12(+1.08%)
Apr 20, 2007 11.26 11.42 11.15 11.35 7,177,764 +0.18(+1.65%)
Apr 19, 2007 11.24 11.24 11.08 11.16 6,228,791 -0.22(-1.98%)
Apr 18, 2007 11.41 11.42 11.27 11.39 8,522,815 -0.05(-0.47%)
Apr 17, 2007 11.57 11.66 11.40 11.44 7,452,911 -0.07(-0.65%)
Apr 16, 2007 11.61 11.65 11.44 11.51 9,193,259 -0.04(-0.32%)
Apr 13, 2007 11.28 11.58 11.25 11.55 10,779,909 +0.25(+2.19%)
Apr 12, 2007 10.97 11.30 10.96 11.30 8,060,941 +0.42(+3.81%)
Apr 11, 2007 10.91 11.06 10.83 10.89 6,018,139 -0.03(-0.25%)
Apr 10, 2007 10.86 11.01 10.82 10.91 4,741,485 +0.05(+0.50%)
Apr 09, 2007 10.92 11.01 10.84 10.86 5,838,435 -0.06(-0.58%)
Apr 05, 2007 11.01 11.09 10.90 10.92 7,359,481 -0.04(-0.33%)
Apr 04, 2007 10.76 10.98 10.70 10.96 6,126,481 +0.15(+1.37%)
Apr 03, 2007 10.69 10.85 10.59 10.81 6,951,935 +0.01(+0.07%)
Apr 02, 2007 10.71 10.86 10.67 10.80 8,012,049 +0.19(+1.83%)
Mar 30, 2007 10.81 10.87 10.53 10.61 10,397,875 -0.24(-2.18%)
Mar 29, 2007 10.71 10.89 10.62 10.85 10,435,325 +0.21(+1.97%)
Mar 28, 2007 10.54 10.74 10.54 10.64 11,769,921 +0.19(+1.84%)
Mar 27, 2007 10.44 10.46 10.35 10.45 4,694,044 -0.01(-0.06%)
Mar 26, 2007 10.38 10.47 10.28 10.45 6,627,469 +0.11(+1.04%)
Mar 23, 2007 10.22 10.34 10.20 10.34 6,183,904 +0.17(+1.66%)
Mar 22, 2007 10.35 10.40 10.15 10.17 12,895,342 -0.10(-0.99%)
Mar 21, 2007 10.13 10.33 10.10 10.28 8,389,818 +0.19(+1.89%)
Mar 20, 2007 9.978 10.11 9.949 10.09 6,355,442 +0.15(+1.47%)
Mar 19, 2007 9.848 9.986 9.836 9.940 5,497,231 +0.21(+2.11%)
Mar 16, 2007 9.853 9.994 9.725 9.734 6,698,206 -0.09(-0.92%)
Mar 15, 2007 9.921 9.976 9.798 9.825 6,382,582 -0.10(-1.03%)
Mar 14, 2007 9.819 9.930 9.700 9.926 10,348,983 +0.09(+0.94%)
Mar 13, 2007 10.01 10.15 9.813 9.834 9,219,786 -0.18(-1.77%)
Mar 12, 2007 9.940 10.06 9.901 10.01 6,670,119 +0.01(+0.08%)
Mar 09, 2007 9.898 10.16 9.898 10.00 13,317,873 +0.17(+1.76%)
Mar 08, 2007 9.830 10.01 9.767 9.830 12,176,193 +0.07(+0.75%)
Mar 07, 2007 9.548 9.838 9.548 9.757 14,019,526 +0.16(+1.68%)
Mar 06, 2007 9.494 9.619 9.396 9.596 9,813,772 +0.23(+2.44%)
Mar 05, 2007 9.361 9.478 9.292 9.367 9,506,896 -0.13(-1.42%)
Mar 02, 2007 9.648 9.705 9.478 9.502 11,544,757 -0.15(-1.53%)
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.