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

Canadian Natural Resources Limited (NY: CNQ )

33.78 +0.92 (+2.80%)
Streaming Delayed Price Updated: 2:20 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, 2003 0.8975 0.9129 0.8773 0.9105 1,362,488 +0.02(+1.72%)
Jul 30, 2003 0.9057 0.9076 0.8910 0.8951 942,300 -0.02(-2.08%)
Jul 29, 2003 0.9372 0.9372 0.9141 0.9141 1,073,349 -0.02(-2.46%)
Jul 28, 2003 0.9432 0.9432 0.9331 0.9372 561,636 -0.00(-0.48%)
Jul 25, 2003 0.9235 0.9432 0.9235 0.9418 1,171,115 +0.02(+2.11%)
Jul 24, 2003 0.9300 0.9483 0.9223 0.9223 2,184,141 -0.01(-0.83%)
Jul 23, 2003 0.9170 0.9300 0.9146 0.9300 2,556,485 +0.01(+1.55%)
Jul 22, 2003 0.9290 0.9290 0.9076 0.9158 2,891,386 -0.01(-0.81%)
Jul 21, 2003 0.9266 0.9278 0.9213 0.9233 2,679,213 +0.00(+0.03%)
Jul 18, 2003 0.9283 0.9283 0.9127 0.9230 1,784,755 -0.01(-0.57%)
Jul 17, 2003 0.9257 0.9307 0.9254 0.9283 5,472,833 +0.00(+0.18%)
Jul 16, 2003 0.9170 0.9307 0.9170 0.9266 2,885,146 +0.01(+0.92%)
Jul 15, 2003 0.9261 0.9261 0.9168 0.9182 1,127,432 -0.01(-1.01%)
Jul 14, 2003 0.9163 0.9302 0.9163 0.9276 811,252 +0.01(+1.55%)
Jul 11, 2003 0.9223 0.9288 0.9096 0.9134 1,166,955 -0.01(-0.89%)
Jul 10, 2003 0.9269 0.9312 0.9156 0.9216 794,611 -0.01(-1.16%)
Jul 09, 2003 0.9326 0.9365 0.9278 0.9324 386,905 +0.00(+0.10%)
Jul 08, 2003 0.9314 0.9370 0.9302 0.9314 646,921 -0.01(-1.02%)
Jul 07, 2003 0.9297 0.9456 0.9285 0.9410 757,168 -0.01(-0.91%)
Jul 03, 2003 0.9432 0.9519 0.9432 0.9497 133,128 +0.01(+0.89%)
Jul 02, 2003 0.9466 0.9504 0.9398 0.9413 881,977 -0.00(-0.43%)
Jul 01, 2003 0.9552 0.9552 0.9434 0.9454 187,212 -0.01(-1.45%)
Jun 30, 2003 0.9444 0.9600 0.9415 0.9593 1,017,185 +0.02(+1.84%)
Jun 27, 2003 0.9550 0.9550 0.9396 0.9420 1,233,519 -0.00(-0.43%)
Jun 26, 2003 0.9632 0.9670 0.9396 0.9461 1,659,947 -0.02(-2.38%)
Jun 25, 2003 0.9617 0.9836 0.9617 0.9692 2,435,837 +0.01(+1.28%)
Jun 24, 2003 0.9615 0.9615 0.9523 0.9569 486,751 -0.00(-0.30%)
Jun 23, 2003 0.9588 0.9608 0.9538 0.9598 538,754 +0.01(+0.58%)
Jun 20, 2003 0.9682 0.9682 0.9543 0.9543 397,305 -0.01(-1.42%)
Jun 19, 2003 0.9646 0.9742 0.9550 0.9680 2,234,064 -0.01(-1.42%)
Jun 18, 2003 0.9831 0.9855 0.9773 0.9819 1,447,773 -0.01(-0.54%)
Jun 17, 2003 0.9831 0.9915 0.9831 0.9872 2,204,942 +0.00(+0.42%)
Jun 16, 2003 0.9841 0.9858 0.9747 0.9831 875,736 -0.01(-1.21%)
Jun 13, 2003 1.007 1.007 0.9915 0.9951 1,657,867 -0.02(-1.50%)
Jun 12, 2003 1.015 1.020 1.004 1.010 969,342 -0.00(-0.05%)
Jun 11, 2003 1.005 1.017 1.004 1.011 1,258,481 +0.02(+1.64%)
Jun 10, 2003 0.9795 0.9944 0.9783 0.9944 1,133,673 +0.01(+1.27%)
Jun 09, 2003 0.9821 0.9836 0.9771 0.9819 472,190 -0.00(-0.37%)
Jun 06, 2003 0.9752 0.9879 0.9735 0.9855 763,409 +0.01(+0.71%)
Jun 05, 2003 0.9610 0.9819 0.9569 0.9785 852,855 +0.02(+2.29%)
Jun 04, 2003 0.9487 0.9610 0.9456 0.9567 1,822,197 +0.01(+0.91%)
Jun 03, 2003 0.9459 0.9528 0.9367 0.9480 1,535,139 +0.00(+0.08%)
Jun 02, 2003 0.9382 0.9550 0.9343 0.9473 1,426,972 +0.02(+1.62%)
May 30, 2003 0.9269 0.9360 0.9247 0.9322 773,810 +0.00(+0.44%)
May 29, 2003 0.9182 0.9288 0.9160 0.9281 850,774 +0.01(+1.31%)
May 28, 2003 0.9096 0.9216 0.9055 0.9160 688,524 +0.00(+0.45%)
May 27, 2003 0.9086 0.9136 0.9086 0.9120 900,698 +0.00(+0.37%)
May 23, 2003 0.9052 0.9086 0.8983 0.9086 538,754 +0.00(+0.53%)
May 22, 2003 0.9062 0.9132 0.9021 0.9038 1,763,954 -0.00(-0.53%)
May 21, 2003 0.9040 0.9163 0.8947 0.9086 1,416,571 +0.01(+0.88%)
May 20, 2003 0.8944 0.9021 0.8891 0.9007 359,863 +0.01(+0.73%)
May 19, 2003 0.8910 0.9007 0.8908 0.8942 170,571 +0.01(+1.06%)
May 16, 2003 0.8805 0.8848 0.8793 0.8848 145,609 +0.01(+1.10%)
May 15, 2003 0.8913 0.8913 0.8733 0.8752 898,618 -0.02(-1.81%)
May 14, 2003 0.8593 0.8913 0.8557 0.8913 703,085 +0.03(+3.84%)
May 13, 2003 0.8567 0.8617 0.8509 0.8584 802,931 +0.00(+0.48%)
May 12, 2003 0.8480 0.8574 0.8480 0.8543 594,918 +0.01(+1.02%)
May 09, 2003 0.8466 0.8545 0.8449 0.8456 1,075,429 -0.01(-0.82%)
May 08, 2003 0.8627 0.8646 0.8521 0.8526 287,058 -0.01(-1.03%)
May 07, 2003 0.8701 0.8701 0.8548 0.8615 1,035,906 -0.01(-0.99%)
May 06, 2003 0.8511 0.8709 0.8511 0.8701 1,160,715 +0.02(+2.55%)
May 05, 2003 0.8334 0.8511 0.8324 0.8485 594,918 +0.02(+2.26%)
May 02, 2003 0.8218 0.8312 0.8206 0.8298 391,065 +0.01(+0.97%)
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.