Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.755 9.859 9.642 9.787 9,876,869 +0.02(+0.16%)
Jul 30, 2015 9.522 9.787 9.434 9.771 10,533,644 +0.25(+2.61%)
Jul 29, 2015 9.409 9.648 9.335 9.522 13,659,779 +0.09(+0.98%)
Jul 28, 2015 9.357 9.506 9.245 9.430 14,842,947 +0.13(+1.42%)
Jul 27, 2015 9.273 9.430 9.249 9.297 11,164,594 -0.14(-1.53%)
Jul 24, 2015 9.474 9.516 9.357 9.442 15,502,569 -0.04(-0.42%)
Jul 23, 2015 9.594 9.638 9.285 9.482 8,954,914 -0.08(-0.88%)
Jul 22, 2015 9.727 9.729 9.526 9.566 5,939,292 -0.28(-2.85%)
Jul 21, 2015 9.763 9.988 9.763 9.847 17,814,986 +0.12(+1.28%)
Jul 20, 2015 10.07 10.09 9.721 9.723 6,420,327 -0.41(-4.00%)
Jul 17, 2015 10.20 10.20 10.02 10.13 7,012,089 -0.07(-0.71%)
Jul 16, 2015 10.33 10.37 10.19 10.20 6,246,106 -0.06(-0.55%)
Jul 15, 2015 10.43 10.54 10.18 10.26 5,807,131 -0.26(-2.52%)
Jul 14, 2015 10.40 10.59 10.34 10.52 7,184,525 +0.05(+0.50%)
Jul 13, 2015 10.45 10.54 10.36 10.47 5,872,695 +0.02(+0.19%)
Jul 10, 2015 10.43 10.55 10.34 10.45 4,046,209 +0.09(+0.85%)
Jul 09, 2015 10.58 10.66 10.35 10.36 7,222,699 -0.04(-0.35%)
Jul 08, 2015 10.49 10.60 10.30 10.40 6,433,019 -0.19(-1.82%)
Jul 07, 2015 10.53 10.64 10.27 10.59 8,375,099 +0.01(+0.11%)
Jul 06, 2015 10.55 10.79 10.52 10.58 5,501,983 -0.25(-2.34%)
Jul 02, 2015 10.76 10.83 10.83 10.83 4,492,956 +0.16(+1.47%)
Jul 01, 2015 10.89 10.93 10.60 10.67 3,679,279 -0.23(-2.10%)
Jun 30, 2015 11.04 11.06 10.81 10.90 6,068,388 -0.04(-0.33%)
Jun 29, 2015 11.07 11.12 10.93 10.94 6,163,085 -0.38(-3.37%)
Jun 26, 2015 11.40 11.40 11.25 11.32 3,881,851 -0.11(-0.98%)
Jun 25, 2015 11.63 11.64 11.41 11.43 3,754,291 -0.19(-1.62%)
Jun 24, 2015 11.63 11.84 11.58 11.62 4,967,440 -0.08(-0.69%)
Jun 23, 2015 11.41 11.71 11.32 11.70 5,934,487 +0.28(+2.46%)
Jun 22, 2015 11.32 11.49 11.23 11.42 4,894,301 +0.13(+1.14%)
Jun 19, 2015 11.34 11.52 11.24 11.29 5,494,139 -0.26(-2.26%)
Jun 18, 2015 11.60 11.67 11.46 11.55 6,398,395 +0.04(+0.35%)
Jun 17, 2015 11.50 11.57 11.26 11.51 12,386,144 +0.11(+0.99%)
Jun 16, 2015 11.34 11.44 11.24 11.40 9,679,955 +0.05(+0.46%)
Jun 15, 2015 11.40 11.43 11.32 11.35 5,760,652 -0.15(-1.29%)
Jun 12, 2015 11.85 11.89 11.49 11.50 7,255,631 -0.50(-4.15%)
Jun 11, 2015 12.11 12.12 11.91 11.99 3,651,057 -0.14(-1.13%)
Jun 10, 2015 12.26 12.30 12.11 12.13 4,647,699 +0.13(+1.07%)
Jun 09, 2015 11.92 12.10 11.81 12.00 3,697,896 +0.20(+1.66%)
Jun 08, 2015 12.05 12.11 11.76 11.81 5,667,902 -0.28(-2.32%)
Jun 05, 2015 11.93 12.27 11.91 12.09 5,100,456 +0.02(+0.17%)
Jun 04, 2015 12.08 12.14 11.96 12.07 7,693,899 -0.14(-1.12%)
Jun 03, 2015 12.35 12.42 12.19 12.20 4,233,076 -0.21(-1.68%)
Jun 02, 2015 12.25 12.53 12.23 12.41 3,789,458 +0.25(+2.07%)
Jun 01, 2015 12.39 12.39 12.11 12.16 8,199,150 -0.18(-1.49%)
May 29, 2015 12.23 12.40 12.07 12.34 6,552,407 +0.04(+0.33%)
May 28, 2015 12.10 12.33 12.05 12.30 5,361,752 +0.11(+0.92%)
May 27, 2015 12.15 12.20 12.03 12.19 4,024,198 -0.02(-0.20%)
May 26, 2015 12.28 12.31 12.11 12.21 5,340,186 -0.36(-2.83%)
May 22, 2015 12.59 12.57 12.57 12.57 2,941,213 -0.15(-1.19%)
May 21, 2015 12.54 12.80 12.46 12.72 3,464,895 +0.26(+2.12%)
May 20, 2015 12.37 12.60 12.36 12.46 5,697,254 +0.12(+0.94%)
May 19, 2015 12.35 12.41 12.25 12.34 4,548,981 -0.20(-1.60%)
May 18, 2015 12.63 12.66 12.42 12.54 2,237,164 -0.10(-0.79%)
May 15, 2015 12.50 12.67 12.42 12.64 3,396,201 +0.02(+0.19%)
May 14, 2015 12.88 12.89 12.60 12.62 6,924,296 -0.18(-1.44%)
May 13, 2015 12.82 12.93 12.69 12.80 5,792,447 +0.12(+0.95%)
May 12, 2015 12.63 12.83 12.58 12.68 5,134,875 +0.08(+0.67%)
May 11, 2015 12.71 12.85 12.54 12.60 7,582,050 -0.06(-0.44%)
May 08, 2015 12.73 12.82 12.42 12.65 7,123,697 +0.08(+0.67%)
May 07, 2015 12.55 12.74 12.34 12.57 9,961,467 -0.22(-1.72%)
May 06, 2015 12.96 13.01 12.63 12.79 18,456,190 -0.34(-2.59%)
May 05, 2015 13.28 13.41 13.08 13.13 11,171,315 +0.02(+0.18%)
May 04, 2015 13.16 13.26 13.00 13.11 4,701,437 -0.04(-0.34%)
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.