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 (%)
May 31, 2007 12.77 12.90 12.63 12.80 7,590,410 +0.06(+0.50%)
May 30, 2007 12.40 12.76 12.34 12.74 5,729,730 +0.32(+2.59%)
May 29, 2007 12.53 12.62 12.39 12.42 5,413,549 -0.18(-1.40%)
May 25, 2007 12.59 12.64 12.47 12.59 4,843,161 +0.21(+1.66%)
May 24, 2007 12.73 12.76 12.32 12.39 6,113,515 -0.30(-2.36%)
May 23, 2007 12.65 12.84 12.64 12.69 7,096,456 +0.16(+1.24%)
May 22, 2007 12.65 12.66 12.42 12.53 7,784,383 -0.13(-1.00%)
May 21, 2007 12.69 12.81 12.58 12.66 8,616,489 +0.14(+1.09%)
May 18, 2007 12.49 12.69 12.47 12.52 9,181,453 +0.23(+1.85%)
May 17, 2007 12.08 12.38 11.93 12.30 8,700,682 +0.22(+1.83%)
May 16, 2007 12.05 12.10 11.87 12.07 7,799,984 -0.02(-0.13%)
May 15, 2007 12.15 12.25 12.05 12.09 8,367,860 -0.06(-0.51%)
May 14, 2007 12.31 12.27 12.06 12.15 5,376,107 -0.08(-0.65%)
May 11, 2007 11.97 12.26 11.88 12.23 8,556,113 +0.26(+2.14%)
May 10, 2007 12.18 12.27 11.92 11.97 7,953,394 -0.18(-1.44%)
May 09, 2007 12.33 12.44 12.06 12.15 10,330,467 -0.26(-2.12%)
May 08, 2007 12.41 12.47 12.20 12.41 8,572,234 -0.00(-0.02%)
May 07, 2007 12.15 12.54 12.14 12.41 8,832,589 +0.18(+1.48%)
May 04, 2007 12.31 12.48 12.19 12.23 9,452,651 +0.07(+0.58%)
May 03, 2007 11.80 12.18 11.71 12.16 10,691,423 +0.47(+3.98%)
May 02, 2007 11.46 11.84 11.40 11.70 6,949,729 +0.18(+1.54%)
May 01, 2007 11.50 11.59 11.35 11.52 7,601,341 +0.06(+0.50%)
Apr 30, 2007 11.66 11.79 11.45 11.46 7,518,645 -0.16(-1.37%)
Apr 27, 2007 11.41 11.70 11.37 11.62 6,169,210 +0.17(+1.44%)
Apr 26, 2007 11.46 11.60 11.44 11.46 7,419,319 -0.16(-1.39%)
Apr 25, 2007 11.41 11.66 11.32 11.62 7,667,375 +0.21(+1.80%)
Apr 24, 2007 11.38 11.58 11.36 11.41 5,454,372 -0.06(-0.50%)
Apr 23, 2007 11.33 11.52 11.30 11.47 5,948,071 +0.12(+1.08%)
Apr 20, 2007 11.26 11.42 11.15 11.35 7,176,463 +0.18(+1.65%)
Apr 19, 2007 11.24 11.24 11.08 11.16 6,227,662 -0.23(-1.98%)
Apr 18, 2007 11.42 11.42 11.27 11.39 8,521,271 -0.05(-0.47%)
Apr 17, 2007 11.57 11.66 11.40 11.44 7,451,561 -0.08(-0.65%)
Apr 16, 2007 11.62 11.65 11.44 11.52 9,191,594 -0.04(-0.32%)
Apr 13, 2007 11.28 11.59 11.26 11.55 10,777,956 +0.25(+2.19%)
Apr 12, 2007 10.97 11.31 10.96 11.30 8,059,480 +0.42(+3.81%)
Apr 11, 2007 10.92 11.06 10.84 10.89 6,017,048 -0.03(-0.25%)
Apr 10, 2007 10.86 11.01 10.82 10.92 4,740,626 +0.05(+0.50%)
Apr 09, 2007 10.92 11.02 10.84 10.86 5,837,377 -0.06(-0.58%)
Apr 05, 2007 11.01 11.10 10.90 10.93 7,358,148 -0.04(-0.33%)
Apr 04, 2007 10.76 10.98 10.70 10.96 6,125,371 +0.15(+1.37%)
Apr 03, 2007 10.70 10.86 10.59 10.81 6,950,675 +0.01(+0.07%)
Apr 02, 2007 10.71 10.86 10.67 10.81 8,010,597 +0.19(+1.83%)
Mar 30, 2007 10.81 10.87 10.53 10.61 10,395,992 -0.24(-2.18%)
Mar 29, 2007 10.71 10.89 10.63 10.85 10,433,434 +0.21(+1.97%)
Mar 28, 2007 10.54 10.74 10.54 10.64 11,767,788 +0.19(+1.84%)
Mar 27, 2007 10.44 10.46 10.35 10.45 4,693,194 -0.01(-0.06%)
Mar 26, 2007 10.38 10.47 10.28 10.45 6,626,268 +0.11(+1.04%)
Mar 23, 2007 10.22 10.35 10.20 10.35 6,182,783 +0.17(+1.66%)
Mar 22, 2007 10.36 10.40 10.15 10.18 12,893,006 -0.10(-0.99%)
Mar 21, 2007 10.13 10.33 10.11 10.28 8,388,298 +0.19(+1.89%)
Mar 20, 2007 9.980 10.12 9.951 10.09 6,354,290 +0.15(+1.47%)
Mar 19, 2007 9.849 9.988 9.838 9.942 5,496,235 +0.21(+2.11%)
Mar 16, 2007 9.855 9.996 9.726 9.736 6,696,992 -0.09(-0.92%)
Mar 15, 2007 9.922 9.978 9.799 9.826 6,381,426 -0.10(-1.03%)
Mar 14, 2007 9.821 9.932 9.701 9.928 10,347,108 +0.09(+0.94%)
Mar 13, 2007 10.01 10.15 9.815 9.836 9,218,116 -0.18(-1.77%)
Mar 12, 2007 9.942 10.06 9.903 10.01 6,668,911 +0.01(+0.08%)
Mar 09, 2007 9.899 10.16 9.899 10.01 13,315,460 +0.17(+1.76%)
Mar 08, 2007 9.832 10.02 9.769 9.832 12,173,987 +0.07(+0.75%)
Mar 07, 2007 9.549 9.840 9.549 9.759 14,016,986 +0.16(+1.68%)
Mar 06, 2007 9.496 9.621 9.397 9.597 9,811,994 +0.23(+2.44%)
Mar 05, 2007 9.363 9.480 9.294 9.369 9,505,174 -0.13(-1.42%)
Mar 02, 2007 9.649 9.707 9.480 9.503 11,542,666 -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.