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 (%)
Jul 31, 2006 10.27 10.36 10.14 10.24 5,133,771 +0.12(+1.18%)
Jul 28, 2006 10.13 10.23 10.04 10.12 5,178,494 +0.08(+0.77%)
Jul 27, 2006 10.36 10.46 9.992 10.04 9,423,529 -0.21(-2.03%)
Jul 26, 2006 9.890 10.35 9.861 10.25 9,003,342 +0.32(+3.27%)
Jul 25, 2006 9.746 9.982 9.746 9.924 7,200,385 +0.32(+3.36%)
Jul 24, 2006 9.226 9.601 9.201 9.601 8,498,389 +0.32(+3.44%)
Jul 21, 2006 9.496 9.530 9.230 9.282 6,431,255 -0.16(-1.69%)
Jul 20, 2006 9.799 9.847 9.434 9.442 7,829,106 -0.33(-3.37%)
Jul 19, 2006 9.615 9.849 9.584 9.771 6,543,583 +0.10(+1.01%)
Jul 18, 2006 9.840 9.924 9.546 9.672 6,811,920 -0.10(-1.00%)
Jul 17, 2006 10.02 10.09 9.717 9.771 7,301,791 -0.39(-3.86%)
Jul 14, 2006 10.05 10.19 9.940 10.16 8,461,987 +0.22(+2.20%)
Jul 13, 2006 10.15 10.18 9.884 9.944 7,025,654 -0.06(-0.61%)
Jul 12, 2006 10.11 10.15 9.978 10.01 5,757,812 -0.06(-0.57%)
Jul 11, 2006 9.922 10.12 9.897 10.06 6,110,915 +0.23(+2.39%)
Jul 10, 2006 9.903 9.971 9.749 9.828 7,855,627 -0.22(-2.14%)
Jul 07, 2006 10.37 10.42 9.921 10.04 7,869,668 -0.28(-2.68%)
Jul 06, 2006 10.54 10.57 10.25 10.32 9,256,078 -0.46(-4.23%)
Jul 05, 2006 10.82 10.83 10.51 10.78 5,553,959 -0.04(-0.41%)
Jul 03, 2006 10.70 10.90 10.68 10.82 3,081,719 +0.17(+1.61%)
Jun 30, 2006 10.67 10.82 10.51 10.65 6,323,608 +0.07(+0.64%)
Jun 29, 2006 10.28 10.63 10.28 10.58 6,744,315 +0.43(+4.28%)
Jun 28, 2006 9.957 10.17 9.957 10.15 7,119,260 +0.30(+3.03%)
Jun 27, 2006 10.00 10.26 9.807 9.849 8,659,079 -0.04(-0.45%)
Jun 26, 2006 9.649 9.949 9.519 9.894 7,572,209 +0.37(+3.94%)
Jun 23, 2006 9.251 9.597 9.222 9.519 7,935,192 +0.33(+3.60%)
Jun 22, 2006 9.205 9.271 9.036 9.188 5,732,330 -0.02(-0.21%)
Jun 21, 2006 9.097 9.430 9.096 9.207 6,543,583 +0.18(+1.98%)
Jun 20, 2006 9.086 9.276 8.992 9.028 7,459,882 +0.03(+0.34%)
Jun 19, 2006 9.342 9.346 8.894 8.998 7,233,147 -0.33(-3.53%)
Jun 16, 2006 9.328 9.451 9.099 9.326 8,997,621 -0.07(-0.72%)
Jun 15, 2006 9.232 9.446 9.230 9.394 10,249,862 +0.28(+3.04%)
Jun 14, 2006 8.947 9.282 8.869 9.117 12,581,693 +0.25(+2.82%)
Jun 13, 2006 8.926 9.163 8.782 8.867 17,012,900 -0.43(-4.63%)
Jun 12, 2006 9.715 9.757 9.272 9.297 9,598,780 -0.33(-3.42%)
Jun 09, 2006 9.965 10.04 9.515 9.626 8,518,670 -0.12(-1.24%)
Jun 08, 2006 9.461 9.763 9.228 9.747 15,690,454 +0.08(+0.82%)
Jun 07, 2006 10.10 10.10 9.663 9.669 11,009,631 -0.53(-5.24%)
Jun 06, 2006 9.903 10.31 9.896 10.20 10,881,183 +0.17(+1.71%)
Jun 05, 2006 10.64 10.65 10.01 10.03 10,771,976 -0.51(-4.80%)
Jun 02, 2006 10.62 10.66 10.43 10.54 7,713,138 +0.05(+0.48%)
Jun 01, 2006 10.10 10.52 10.06 10.49 9,651,304 +0.15(+1.49%)
May 31, 2006 10.15 10.46 10.14 10.33 9,335,643 +0.16(+1.57%)
May 30, 2006 10.67 10.72 10.15 10.17 11,313,851 -0.13(-1.27%)
May 26, 2006 10.10 10.35 10.02 10.31 7,221,706 +0.18(+1.77%)
May 25, 2006 9.774 10.13 9.774 10.13 10,195,259 +0.63(+6.64%)
May 24, 2006 9.692 9.799 9.317 9.496 14,775,195 -0.31(-3.16%)
May 23, 2006 10.08 10.21 9.755 9.805 10,536,401 -0.01(-0.12%)
May 22, 2006 9.634 9.957 9.249 9.817 12,950,917 -0.17(-1.69%)
May 19, 2006 9.678 10.02 9.374 9.986 16,976,496 +0.31(+3.20%)
May 18, 2006 10.06 10.09 9.676 9.676 18,149,692 -0.43(-4.21%)
May 17, 2006 10.48 10.54 10.08 10.10 14,546,380 -0.48(-4.51%)
May 16, 2006 10.79 10.85 10.46 10.58 7,067,776 -0.01(-0.13%)
May 15, 2006 10.67 10.67 10.48 10.59 10,494,798 -0.33(-2.99%)
May 12, 2006 11.36 11.36 10.86 10.92 7,524,886 -0.44(-3.88%)
May 11, 2006 11.68 11.73 11.32 11.36 8,738,645 -0.12(-1.09%)
May 10, 2006 11.28 11.55 11.13 11.48 6,710,513 +0.09(+0.76%)
May 09, 2006 10.91 11.44 10.86 11.40 8,819,770 +0.54(+4.98%)
May 08, 2006 11.00 11.01 10.71 10.86 13,844,854 -0.31(-2.74%)
May 05, 2006 11.51 11.51 11.08 11.16 9,183,793 -0.31(-2.73%)
May 04, 2006 11.28 11.57 11.17 11.48 7,337,154 -0.29(-2.48%)
May 03, 2006 11.97 12.04 11.66 11.77 7,290,351 -0.20(-1.65%)
May 02, 2006 11.86 12.00 11.79 11.97 5,275,741 +0.20(+1.68%)
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.