Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.00 11.06 10.85 11.02 9,944,467 -0.33(-2.93%)
Aug 28, 2009 11.57 11.60 11.25 11.36 7,847,879 +0.01(+0.10%)
Aug 27, 2009 11.24 11.40 10.98 11.35 7,822,992 -0.04(-0.32%)
Aug 26, 2009 11.29 11.48 11.19 11.38 6,018,650 -0.11(-0.92%)
Aug 25, 2009 11.93 11.95 11.40 11.49 8,923,055 -0.27(-2.33%)
Aug 24, 2009 11.76 11.95 11.65 11.76 8,687,115 +0.20(+1.72%)
Aug 21, 2009 11.47 11.65 11.46 11.56 7,835,685 +0.25(+2.18%)
Aug 20, 2009 11.21 11.35 11.13 11.32 9,665,958 +0.14(+1.24%)
Aug 19, 2009 10.81 11.31 10.77 11.18 9,495,300 +0.10(+0.94%)
Aug 18, 2009 10.82 11.15 10.80 11.07 6,828,165 +0.31(+2.92%)
Aug 17, 2009 10.84 10.85 10.68 10.76 7,897,598 -0.43(-3.83%)
Aug 14, 2009 11.40 11.42 11.05 11.19 7,096,000 -0.12(-1.07%)
Aug 13, 2009 11.33 11.37 11.14 11.31 7,618,829 +0.22(+2.00%)
Aug 12, 2009 10.85 11.25 10.83 11.09 8,037,605 +0.19(+1.75%)
Aug 11, 2009 11.12 11.14 10.80 10.90 14,914,876 -0.41(-3.61%)
Aug 10, 2009 11.52 11.53 11.24 11.31 12,280,172 -0.17(-1.44%)
Aug 07, 2009 12.00 12.15 11.43 11.47 15,978,541 -0.40(-3.34%)
Aug 06, 2009 12.16 12.32 11.73 11.87 11,906,695 -0.31(-2.52%)
Aug 05, 2009 12.07 12.30 12.05 12.17 11,110,679 +0.01(+0.09%)
Aug 04, 2009 12.09 12.28 11.92 12.16 10,731,663 -0.24(-1.96%)
Aug 03, 2009 11.93 12.56 11.88 12.41 13,846,995 +0.77(+6.64%)
Jul 31, 2009 11.32 11.72 11.19 11.63 12,643,265 +0.29(+2.55%)
Jul 30, 2009 11.18 11.44 11.11 11.34 14,888,639 +0.43(+3.97%)
Jul 29, 2009 11.06 11.08 10.79 10.91 11,751,685 -0.39(-3.48%)
Jul 28, 2009 11.23 11.40 11.05 11.30 10,181,668 -0.03(-0.27%)
Jul 27, 2009 11.38 11.51 11.17 11.33 10,149,492 -0.03(-0.24%)
Jul 24, 2009 11.35 11.45 11.19 11.36 2,112 +0.09(+0.80%)
Jul 23, 2009 10.70 11.31 10.59 11.27 13,826,463 +0.63(+5.92%)
Jul 22, 2009 10.69 10.85 10.56 10.64 23,164,624 -0.24(-2.16%)
Jul 21, 2009 11.51 11.61 10.80 10.88 24,569,148 -0.46(-4.03%)
Jul 20, 2009 11.13 11.41 11.06 11.33 13,089,089 +0.49(+4.48%)
Jul 17, 2009 10.63 10.92 10.52 10.85 12,508,516 +0.25(+2.33%)
Jul 16, 2009 10.30 10.66 10.19 10.60 11,698,924 +0.24(+2.29%)
Jul 15, 2009 10.14 10.45 10.14 10.36 12,207,793 +0.54(+5.47%)
Jul 14, 2009 9.872 9.886 9.651 9.826 11,434,629 +0.28(+2.97%)
Jul 13, 2009 9.177 9.602 9.154 9.543 13,124,463 +0.39(+4.25%)
Jul 10, 2009 8.920 9.196 8.774 9.154 10,212,246 +0.03(+0.36%)
Jul 09, 2009 9.015 9.296 8.924 9.121 12,676,796 +0.27(+3.09%)
Jul 08, 2009 9.084 9.252 8.674 8.847 24,221,914 -0.25(-2.73%)
Jul 07, 2009 9.285 9.400 9.071 9.096 8,957,733 -0.20(-2.11%)
Jul 06, 2009 9.387 9.387 8.949 9.292 21,349,640 -0.45(-4.63%)
Jul 02, 2009 9.755 9.949 9.697 9.743 10,984,974 -0.31(-3.07%)
Jul 01, 2009 10.40 10.45 9.978 10.05 7,352,493 -0.06(-0.59%)
Jun 30, 2009 10.17 10.33 9.938 10.11 10,550,478 -0.06(-0.59%)
Jun 29, 2009 10.09 10.24 10.01 10.17 9,445,763 +0.23(+2.35%)
Jun 26, 2009 9.993 10.06 9.864 9.938 10,707,310 -0.10(-0.98%)
Jun 25, 2009 9.751 10.07 9.691 10.04 13,455,401 +0.56(+5.87%)
Jun 24, 2009 9.535 9.803 9.404 9.479 14,113,081 +0.10(+1.09%)
Jun 23, 2009 9.306 9.456 9.015 9.377 13,851,340 +0.23(+2.46%)
Jun 22, 2009 9.770 9.770 9.127 9.152 19,117,702 -0.80(-8.02%)
Jun 19, 2009 10.15 10.19 9.872 9.949 12,124,714 -0.02(-0.23%)
Jun 18, 2009 9.999 10.23 9.862 9.972 9,851,551 -0.07(-0.69%)
Jun 17, 2009 10.30 10.31 9.859 10.04 15,998,440 -0.34(-3.32%)
Jun 16, 2009 10.93 10.96 10.35 10.39 14,287,622 -0.22(-2.05%)
Jun 15, 2009 10.94 10.94 10.45 10.60 16,863,196 -0.54(-4.87%)
Jun 12, 2009 11.36 11.36 11.05 11.15 12,285,872 -0.38(-3.28%)
Jun 11, 2009 11.32 11.66 11.22 11.52 13,131,819 +0.29(+2.61%)
Jun 10, 2009 11.33 11.35 11.00 11.23 14,439,570 +0.12(+1.05%)
Jun 09, 2009 11.23 11.32 10.99 11.12 10,829,007 +0.10(+0.93%)
Jun 08, 2009 11.02 11.09 10.76 11.01 13,334,582 -0.10(-0.90%)
Jun 05, 2009 11.26 11.31 10.90 11.11 10,857,089 -0.06(-0.55%)
Jun 04, 2009 11.09 11.34 10.94 11.18 15,843,543 +0.26(+2.42%)
Jun 03, 2009 11.63 11.63 10.70 10.91 20,025,038 -0.94(-7.96%)
Jun 02, 2009 11.96 12.06 11.69 11.86 13,956,495 -0.18(-1.46%)
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.