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

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
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 0.8974 0.9128 0.8772 0.9104 1,362,734 +0.02(+1.72%)
Jul 30, 2003 0.9055 0.9075 0.8909 0.8950 942,471 -0.02(-2.08%)
Jul 29, 2003 0.9370 0.9370 0.9140 0.9140 1,073,543 -0.02(-2.46%)
Jul 28, 2003 0.9430 0.9430 0.9329 0.9370 561,738 -0.00(-0.48%)
Jul 25, 2003 0.9233 0.9430 0.9233 0.9416 1,171,327 +0.02(+2.11%)
Jul 24, 2003 0.9298 0.9481 0.9221 0.9221 2,184,537 -0.01(-0.83%)
Jul 23, 2003 0.9168 0.9298 0.9144 0.9298 2,556,948 +0.01(+1.55%)
Jul 22, 2003 0.9289 0.9289 0.9075 0.9156 2,891,910 -0.01(-0.81%)
Jul 21, 2003 0.9265 0.9277 0.9212 0.9231 2,679,698 +0.00(+0.03%)
Jul 18, 2003 0.9281 0.9281 0.9125 0.9228 1,785,078 -0.01(-0.57%)
Jul 17, 2003 0.9255 0.9305 0.9253 0.9281 5,473,825 +0.00(+0.18%)
Jul 16, 2003 0.9168 0.9305 0.9168 0.9265 2,885,669 +0.01(+0.92%)
Jul 15, 2003 0.9260 0.9260 0.9166 0.9180 1,127,637 -0.01(-1.01%)
Jul 14, 2003 0.9161 0.9301 0.9161 0.9274 811,399 +0.01(+1.55%)
Jul 11, 2003 0.9221 0.9286 0.9094 0.9132 1,167,166 -0.01(-0.89%)
Jul 10, 2003 0.9267 0.9310 0.9154 0.9214 794,755 -0.01(-1.16%)
Jul 09, 2003 0.9325 0.9363 0.9277 0.9322 386,975 +0.00(+0.10%)
Jul 08, 2003 0.9313 0.9368 0.9301 0.9313 647,039 -0.01(-1.02%)
Jul 07, 2003 0.9296 0.9454 0.9284 0.9409 757,306 -0.01(-0.91%)
Jul 03, 2003 0.9430 0.9517 0.9430 0.9495 133,152 +0.01(+0.89%)
Jul 02, 2003 0.9464 0.9502 0.9397 0.9411 882,136 -0.00(-0.43%)
Jul 01, 2003 0.9551 0.9551 0.9433 0.9452 187,246 -0.01(-1.45%)
Jun 30, 2003 0.9442 0.9599 0.9414 0.9591 1,017,370 +0.02(+1.84%)
Jun 27, 2003 0.9548 0.9548 0.9394 0.9418 1,233,743 -0.00(-0.43%)
Jun 26, 2003 0.9630 0.9668 0.9394 0.9459 1,660,248 -0.02(-2.38%)
Jun 25, 2003 0.9615 0.9834 0.9615 0.9690 2,436,278 +0.01(+1.28%)
Jun 24, 2003 0.9613 0.9613 0.9522 0.9567 486,839 -0.00(-0.30%)
Jun 23, 2003 0.9587 0.9606 0.9536 0.9596 538,852 +0.01(+0.58%)
Jun 20, 2003 0.9680 0.9680 0.9541 0.9541 397,377 -0.01(-1.42%)
Jun 19, 2003 0.9644 0.9740 0.9548 0.9678 2,234,469 -0.01(-1.42%)
Jun 18, 2003 0.9829 0.9853 0.9772 0.9817 1,448,035 -0.01(-0.54%)
Jun 17, 2003 0.9829 0.9913 0.9829 0.9870 2,205,342 +0.00(+0.42%)
Jun 16, 2003 0.9839 0.9856 0.9745 0.9829 875,895 -0.01(-1.21%)
Jun 13, 2003 1.007 1.007 0.9913 0.9949 1,658,167 -0.02(-1.50%)
Jun 12, 2003 1.015 1.020 1.003 1.010 969,518 -0.00(-0.05%)
Jun 11, 2003 1.005 1.016 1.004 1.011 1,258,709 +0.02(+1.64%)
Jun 10, 2003 0.9793 0.9942 0.9781 0.9942 1,133,878 +0.01(+1.27%)
Jun 09, 2003 0.9820 0.9834 0.9769 0.9817 472,276 -0.00(-0.37%)
Jun 06, 2003 0.9750 0.9877 0.9733 0.9853 763,547 +0.01(+0.71%)
Jun 05, 2003 0.9608 0.9817 0.9567 0.9784 853,009 +0.02(+2.29%)
Jun 04, 2003 0.9486 0.9608 0.9454 0.9565 1,822,527 +0.01(+0.91%)
Jun 03, 2003 0.9457 0.9526 0.9365 0.9478 1,535,417 +0.00(+0.08%)
Jun 02, 2003 0.9380 0.9548 0.9341 0.9471 1,427,230 +0.02(+1.62%)
May 30, 2003 0.9267 0.9358 0.9245 0.9320 773,950 +0.00(+0.44%)
May 29, 2003 0.9180 0.9286 0.9159 0.9279 850,929 +0.01(+1.31%)
May 28, 2003 0.9094 0.9214 0.9053 0.9159 688,649 +0.00(+0.45%)
May 27, 2003 0.9084 0.9135 0.9084 0.9118 900,861 +0.00(+0.37%)
May 23, 2003 0.9051 0.9084 0.8981 0.9084 538,852 +0.00(+0.53%)
May 22, 2003 0.9060 0.9130 0.9019 0.9036 1,764,273 -0.00(-0.53%)
May 21, 2003 0.9039 0.9161 0.8945 0.9084 1,416,828 +0.01(+0.88%)
May 20, 2003 0.8943 0.9019 0.8890 0.9005 359,928 +0.01(+0.73%)
May 19, 2003 0.8909 0.9005 0.8906 0.8940 170,601 +0.01(+1.06%)
May 16, 2003 0.8803 0.8846 0.8791 0.8846 145,635 +0.01(+1.10%)
May 15, 2003 0.8911 0.8911 0.8731 0.8750 898,780 -0.02(-1.81%)
May 14, 2003 0.8592 0.8911 0.8556 0.8911 703,212 +0.03(+3.84%)
May 13, 2003 0.8565 0.8616 0.8508 0.8582 803,077 +0.00(+0.48%)
May 12, 2003 0.8479 0.8572 0.8479 0.8541 595,026 +0.01(+1.02%)
May 09, 2003 0.8464 0.8544 0.8447 0.8455 1,075,624 -0.01(-0.82%)
May 08, 2003 0.8625 0.8645 0.8520 0.8524 287,110 -0.01(-1.03%)
May 07, 2003 0.8700 0.8700 0.8546 0.8613 1,036,094 -0.01(-0.99%)
May 06, 2003 0.8510 0.8707 0.8510 0.8700 1,160,925 +0.02(+2.55%)
May 05, 2003 0.8332 0.8510 0.8322 0.8483 595,026 +0.02(+2.26%)
May 02, 2003 0.8217 0.8310 0.8205 0.8296 391,136 +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.