Skip to main content

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

Historical Prices

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.