Skip to main content

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

Historical Prices

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.