Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.75%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.00 11.06 10.85 11.03 9,942,664 -0.33(-2.93%)
Aug 28, 2009 11.57 11.60 11.25 11.36 7,846,457 +0.01(+0.10%)
Aug 27, 2009 11.25 11.40 10.98 11.35 7,821,574 -0.04(-0.32%)
Aug 26, 2009 11.29 11.48 11.19 11.38 6,017,559 -0.11(-0.92%)
Aug 25, 2009 11.93 11.95 11.40 11.49 8,921,437 -0.27(-2.32%)
Aug 24, 2009 11.76 11.95 11.65 11.76 8,685,540 +0.20(+1.72%)
Aug 21, 2009 11.48 11.65 11.46 11.57 7,834,264 +0.25(+2.18%)
Aug 20, 2009 11.21 11.35 11.13 11.32 9,664,205 +0.14(+1.24%)
Aug 19, 2009 10.81 11.32 10.77 11.18 9,493,579 +0.10(+0.94%)
Aug 18, 2009 10.82 11.15 10.80 11.08 6,826,927 +0.31(+2.92%)
Aug 17, 2009 10.84 10.85 10.68 10.76 7,896,166 -0.43(-3.83%)
Aug 14, 2009 11.40 11.43 11.05 11.19 7,094,714 -0.12(-1.07%)
Aug 13, 2009 11.33 11.38 11.14 11.31 7,617,447 +0.22(+2.00%)
Aug 12, 2009 10.85 11.25 10.83 11.09 8,036,148 +0.19(+1.75%)
Aug 11, 2009 11.12 11.14 10.80 10.90 14,912,172 -0.41(-3.61%)
Aug 10, 2009 11.52 11.53 11.25 11.31 12,277,945 -0.17(-1.44%)
Aug 07, 2009 12.00 12.15 11.43 11.47 15,975,645 -0.40(-3.34%)
Aug 06, 2009 12.17 12.32 11.74 11.87 11,904,537 -0.31(-2.52%)
Aug 05, 2009 12.07 12.31 12.05 12.18 11,108,665 +0.01(+0.09%)
Aug 04, 2009 12.10 12.28 11.93 12.16 10,729,718 -0.24(-1.96%)
Aug 03, 2009 11.94 12.56 11.89 12.41 13,844,485 +0.77(+6.64%)
Jul 31, 2009 11.32 11.72 11.20 11.63 12,640,973 +0.29(+2.55%)
Jul 30, 2009 11.18 11.45 11.11 11.35 14,885,939 +0.43(+3.97%)
Jul 29, 2009 11.07 11.09 10.80 10.91 11,749,554 -0.39(-3.48%)
Jul 28, 2009 11.23 11.40 11.05 11.31 10,179,823 -0.03(-0.27%)
Jul 27, 2009 11.38 11.52 11.17 11.34 10,147,652 -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 11.32 10.60 11.27 13,823,956 +0.63(+5.92%)
Jul 22, 2009 10.69 10.86 10.56 10.64 23,160,424 -0.23(-2.16%)
Jul 21, 2009 11.51 11.62 10.81 10.88 24,564,694 -0.46(-4.03%)
Jul 20, 2009 11.13 11.41 11.07 11.33 13,086,716 +0.49(+4.48%)
Jul 17, 2009 10.63 10.92 10.52 10.85 12,506,249 +0.25(+2.33%)
Jul 16, 2009 10.30 10.66 10.19 10.60 11,696,803 +0.24(+2.29%)
Jul 15, 2009 10.14 10.45 10.14 10.37 12,205,580 +0.54(+5.47%)
Jul 14, 2009 9.874 9.887 9.652 9.828 11,432,556 +0.28(+2.97%)
Jul 13, 2009 9.178 9.604 9.155 9.544 13,122,084 +0.39(+4.25%)
Jul 10, 2009 8.922 9.198 8.776 9.155 10,210,395 +0.03(+0.36%)
Jul 09, 2009 9.017 9.298 8.926 9.122 12,674,498 +0.27(+3.09%)
Jul 08, 2009 9.086 9.253 8.675 8.849 24,217,522 -0.25(-2.73%)
Jul 07, 2009 9.286 9.402 9.072 9.097 8,956,109 -0.20(-2.11%)
Jul 06, 2009 9.388 9.388 8.951 9.294 21,345,770 -0.45(-4.63%)
Jul 02, 2009 9.756 9.951 9.699 9.745 10,982,982 -0.31(-3.07%)
Jul 01, 2009 10.41 10.45 9.980 10.05 7,351,160 -0.06(-0.59%)
Jun 30, 2009 10.18 10.33 9.939 10.11 10,548,565 -0.06(-0.59%)
Jun 29, 2009 10.09 10.24 10.02 10.17 9,444,051 +0.23(+2.35%)
Jun 26, 2009 9.995 10.07 9.866 9.939 10,705,369 -0.10(-0.98%)
Jun 25, 2009 9.752 10.07 9.693 10.04 13,452,961 +0.56(+5.87%)
Jun 24, 2009 9.537 9.804 9.406 9.481 14,110,523 +0.10(+1.09%)
Jun 23, 2009 9.307 9.458 9.017 9.379 13,848,829 +0.23(+2.46%)
Jun 22, 2009 9.772 9.772 9.128 9.153 19,114,236 -0.80(-8.02%)
Jun 19, 2009 10.15 10.19 9.874 9.951 12,122,516 -0.02(-0.23%)
Jun 18, 2009 10.00 10.23 9.864 9.974 9,849,765 -0.07(-0.69%)
Jun 17, 2009 10.30 10.31 9.860 10.04 15,995,540 -0.34(-3.32%)
Jun 16, 2009 10.93 10.96 10.35 10.39 14,285,032 -0.22(-2.05%)
Jun 15, 2009 10.94 10.94 10.45 10.61 16,860,140 -0.54(-4.87%)
Jun 12, 2009 11.37 11.37 11.05 11.15 12,283,644 -0.38(-3.28%)
Jun 11, 2009 11.32 11.66 11.23 11.53 13,129,439 +0.29(+2.61%)
Jun 10, 2009 11.33 11.35 11.00 11.23 14,436,952 +0.12(+1.05%)
Jun 09, 2009 11.23 11.32 11.00 11.12 10,827,043 +0.10(+0.93%)
Jun 08, 2009 11.02 11.09 10.76 11.02 13,332,164 -0.10(-0.90%)
Jun 05, 2009 11.26 11.31 10.90 11.12 10,855,120 -0.06(-0.55%)
Jun 04, 2009 11.09 11.34 10.94 11.18 15,840,669 +0.26(+2.42%)
Jun 03, 2009 11.63 11.63 10.70 10.91 20,021,406 -0.94(-7.96%)
Jun 02, 2009 11.96 12.06 11.69 11.86 13,953,964 -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.