Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.27 10.35 10.14 10.24 5,134,702 +0.12(+1.18%)
Jul 28, 2006 10.13 10.23 10.04 10.12 5,179,433 +0.08(+0.77%)
Jul 27, 2006 10.36 10.46 9.990 10.04 9,425,236 -0.21(-2.03%)
Jul 26, 2006 9.888 10.35 9.859 10.25 9,004,973 +0.32(+3.27%)
Jul 25, 2006 9.744 9.980 9.744 9.923 7,201,690 +0.32(+3.36%)
Jul 24, 2006 9.225 9.600 9.200 9.600 8,499,929 +0.32(+3.44%)
Jul 21, 2006 9.494 9.528 9.229 9.280 6,432,421 -0.16(-1.69%)
Jul 20, 2006 9.798 9.846 9.432 9.440 7,830,524 -0.33(-3.37%)
Jul 19, 2006 9.613 9.848 9.582 9.769 6,544,768 +0.10(+1.01%)
Jul 18, 2006 9.838 9.923 9.544 9.671 6,813,154 -0.10(-1.00%)
Jul 17, 2006 10.02 10.09 9.715 9.769 7,303,115 -0.39(-3.86%)
Jul 14, 2006 10.04 10.19 9.938 10.16 8,463,520 +0.22(+2.20%)
Jul 13, 2006 10.14 10.18 9.882 9.942 7,026,927 -0.06(-0.61%)
Jul 12, 2006 10.11 10.15 9.976 10.00 5,758,855 -0.06(-0.57%)
Jul 11, 2006 9.921 10.12 9.896 10.06 6,112,022 +0.23(+2.39%)
Jul 10, 2006 9.901 9.969 9.748 9.826 7,857,051 -0.22(-2.14%)
Jul 07, 2006 10.37 10.41 9.919 10.04 7,871,094 -0.28(-2.68%)
Jul 06, 2006 10.54 10.57 10.25 10.32 9,257,755 -0.46(-4.23%)
Jul 05, 2006 10.82 10.82 10.51 10.77 5,554,965 -0.04(-0.41%)
Jul 03, 2006 10.70 10.90 10.67 10.82 3,082,277 +0.17(+1.61%)
Jun 30, 2006 10.67 10.82 10.51 10.65 6,324,754 +0.07(+0.64%)
Jun 29, 2006 10.27 10.63 10.27 10.58 6,745,538 +0.43(+4.28%)
Jun 28, 2006 9.955 10.17 9.955 10.15 7,120,550 +0.30(+3.03%)
Jun 27, 2006 9.999 10.26 9.805 9.848 8,660,649 -0.04(-0.45%)
Jun 26, 2006 9.648 9.948 9.517 9.892 7,573,581 +0.37(+3.94%)
Jun 23, 2006 9.250 9.596 9.221 9.517 7,936,630 +0.33(+3.60%)
Jun 22, 2006 9.204 9.269 9.034 9.186 5,733,369 -0.02(-0.21%)
Jun 21, 2006 9.096 9.428 9.094 9.205 6,544,768 +0.18(+1.98%)
Jun 20, 2006 9.084 9.275 8.990 9.027 7,461,233 +0.03(+0.34%)
Jun 19, 2006 9.340 9.344 8.892 8.996 7,234,458 -0.33(-3.53%)
Jun 16, 2006 9.327 9.450 9.098 9.325 8,999,252 -0.07(-0.72%)
Jun 15, 2006 9.230 9.444 9.229 9.392 10,251,720 +0.28(+3.04%)
Jun 14, 2006 8.946 9.280 8.867 9.115 12,583,973 +0.25(+2.82%)
Jun 13, 2006 8.925 9.161 8.781 8.865 17,015,982 -0.43(-4.63%)
Jun 12, 2006 9.713 9.755 9.271 9.296 9,600,519 -0.33(-3.42%)
Jun 09, 2006 9.963 10.04 9.513 9.625 8,520,214 -0.12(-1.24%)
Jun 08, 2006 9.459 9.761 9.227 9.746 15,693,297 +0.08(+0.82%)
Jun 07, 2006 10.09 10.09 9.661 9.667 11,011,626 -0.53(-5.24%)
Jun 06, 2006 9.901 10.31 9.894 10.20 10,883,155 +0.17(+1.71%)
Jun 05, 2006 10.64 10.65 10.01 10.03 10,773,928 -0.51(-4.80%)
Jun 02, 2006 10.62 10.66 10.43 10.54 7,714,536 +0.05(+0.48%)
Jun 01, 2006 10.09 10.52 10.06 10.49 9,653,052 +0.15(+1.49%)
May 31, 2006 10.15 10.45 10.14 10.33 9,337,335 +0.16(+1.57%)
May 30, 2006 10.67 10.72 10.15 10.17 11,315,901 -0.13(-1.27%)
May 26, 2006 10.10 10.35 10.02 10.30 7,223,015 +0.18(+1.77%)
May 25, 2006 9.773 10.13 9.773 10.12 10,197,106 +0.63(+6.64%)
May 24, 2006 9.690 9.798 9.315 9.494 14,777,872 -0.31(-3.16%)
May 23, 2006 10.07 10.21 9.753 9.803 10,538,310 -0.01(-0.12%)
May 22, 2006 9.632 9.955 9.248 9.815 12,953,263 -0.17(-1.69%)
May 19, 2006 9.676 10.02 9.373 9.984 16,979,574 +0.31(+3.20%)
May 18, 2006 10.06 10.08 9.675 9.675 18,152,982 -0.42(-4.21%)
May 17, 2006 10.48 10.54 10.08 10.10 14,549,016 -0.48(-4.51%)
May 16, 2006 10.79 10.85 10.46 10.58 7,069,057 -0.01(-0.13%)
May 15, 2006 10.67 10.67 10.48 10.59 10,496,700 -0.33(-2.99%)
May 12, 2006 11.36 11.36 10.86 10.92 7,526,249 -0.44(-3.88%)
May 11, 2006 11.67 11.73 11.32 11.36 8,740,228 -0.12(-1.09%)
May 10, 2006 11.28 11.55 11.13 11.48 6,711,729 +0.09(+0.76%)
May 09, 2006 10.91 11.44 10.86 11.40 8,821,368 +0.54(+4.98%)
May 08, 2006 11.00 11.01 10.71 10.86 13,847,363 -0.31(-2.74%)
May 05, 2006 11.51 11.51 11.07 11.16 9,185,457 -0.31(-2.73%)
May 04, 2006 11.28 11.56 11.17 11.47 7,338,483 -0.29(-2.48%)
May 03, 2006 11.96 12.04 11.66 11.77 7,291,672 -0.20(-1.66%)
May 02, 2006 11.86 12.00 11.79 11.96 5,276,697 +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.