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 (%)
Jan 30, 2009 6.989 7.097 6.749 6.841 0 -0.11(-1.58%)
Jan 29, 2009 7.122 7.163 6.899 6.951 19,982,844 -0.31(-4.27%)
Jan 28, 2009 7.176 7.313 7.053 7.261 16,798,482 +0.33(+4.75%)
Jan 27, 2009 7.066 7.101 6.826 6.932 11,359,178 -0.17(-2.36%)
Jan 26, 2009 7.105 7.397 6.972 7.099 14,226,247 +0.13(+1.91%)
Jan 23, 2009 6.412 7.072 6.283 6.966 22,538,976 +0.37(+5.63%)
Jan 22, 2009 6.699 6.832 6.401 6.595 25,091,616 -0.33(-4.75%)
Jan 21, 2009 6.735 6.936 6.481 6.924 28,579,452 +0.30(+4.50%)
Jan 20, 2009 7.116 7.186 6.574 6.626 33,655,716 -0.85(-11.40%)
Jan 16, 2009 7.646 7.746 7.388 7.478 24,433,272 +0.23(+3.19%)
Jan 15, 2009 7.207 7.265 6.762 7.247 20,409,142 +0.04(+0.56%)
Jan 14, 2009 7.344 7.344 6.986 7.207 22,980,094 -0.25(-3.33%)
Jan 13, 2009 7.457 7.669 7.261 7.455 25,580,676 -0.15(-1.95%)
Jan 12, 2009 7.809 7.944 7.532 7.603 14,279,177 -0.60(-7.28%)
Jan 09, 2009 8.454 8.489 8.042 8.200 12,772,589 -0.29(-3.38%)
Jan 08, 2009 8.179 8.552 8.094 8.487 15,497,131 +0.20(+2.46%)
Jan 07, 2009 8.835 8.852 8.156 8.283 17,336,606 -0.80(-8.77%)
Jan 06, 2009 9.341 9.341 8.900 9.079 22,486,212 +0.21(+2.32%)
Jan 05, 2009 8.377 9.025 8.310 8.873 21,468,486 +0.65(+7.94%)
Jan 02, 2009 7.807 8.323 7.740 8.221 0 +0.53(+6.85%)
Jan 01, 2009 7.440 7.780 7.344 7.694 0 +0.00(+0.00%)
Dec 31, 2008 7.440 7.780 7.344 7.694 13,012,762 +0.20(+2.72%)
Dec 30, 2008 7.113 7.496 6.982 7.490 8,169,464 +0.27(+3.68%)
Dec 29, 2008 7.211 7.274 7.082 7.224 8,430,812 +0.23(+3.27%)
Dec 26, 2008 6.897 7.095 6.784 6.995 3,659,577 +0.12(+1.76%)
Dec 24, 2008 6.778 6.918 6.695 6.874 4,189,418 -0.11(-1.57%)
Dec 23, 2008 6.805 7.088 6.739 6.984 12,562,234 +0.23(+3.39%)
Dec 22, 2008 7.026 7.247 6.641 6.755 14,706,566 -0.27(-3.84%)
Dec 19, 2008 7.028 7.265 6.889 7.024 19,480,492 -0.08(-1.14%)
Dec 18, 2008 7.646 7.673 6.991 7.105 22,888,490 -0.51(-6.70%)
Dec 17, 2008 7.632 8.036 7.578 7.615 16,566,666 -0.20(-2.61%)
Dec 16, 2008 7.168 7.842 7.168 7.819 16,730,602 +0.57(+7.80%)
Dec 15, 2008 7.407 7.707 7.086 7.253 19,055,514 +0.17(+2.42%)
Dec 12, 2008 6.462 7.174 6.462 7.082 0 +0.14(+2.00%)
Dec 11, 2008 6.745 7.421 6.547 6.943 37,385,856 +0.43(+6.65%)
Dec 10, 2008 6.489 6.739 6.237 6.510 35,751,076 +0.32(+5.16%)
Dec 09, 2008 6.226 6.520 6.010 6.191 32,103,238 -0.27(-4.11%)
Dec 08, 2008 6.360 6.622 6.237 6.456 18,102,308 +0.49(+8.29%)
Dec 05, 2008 5.835 6.037 5.481 5.962 0 -0.25(-3.97%)
Dec 04, 2008 7.128 7.326 6.081 6.208 24,017,820 -1.07(-14.72%)
Dec 03, 2008 7.076 7.328 6.810 7.279 16,838,344 -0.03(-0.39%)
Dec 02, 2008 6.899 7.374 6.785 7.308 26,735,256 +0.44(+6.47%)
Dec 01, 2008 7.616 7.616 6.779 6.864 28,066,396 -1.09(-13.69%)
Nov 28, 2008 7.601 7.981 7.601 7.953 8,022,388 +0.30(+3.97%)
Nov 26, 2008 6.827 7.658 6.735 7.649 21,769,386 +0.75(+10.84%)
Nov 25, 2008 7.222 7.443 6.839 6.901 31,730,512 -0.18(-2.58%)
Nov 24, 2008 6.414 7.401 6.316 7.083 29,480,030 +0.82(+13.01%)
Nov 21, 2008 5.599 6.320 5.385 6.268 40,867,296 +1.08(+20.79%)
Nov 20, 2008 6.443 6.539 5.083 5.189 58,871,176 -1.72(-24.93%)
Nov 19, 2008 7.312 7.483 6.883 6.912 40,160,428 -0.34(-4.69%)
Nov 18, 2008 7.499 7.556 6.981 7.253 31,581,954 -0.06(-0.82%)
Nov 17, 2008 7.441 7.574 7.214 7.312 33,513,646 -0.18(-2.34%)
Nov 14, 2008 7.881 7.999 7.420 7.487 0 -0.51(-6.40%)
Nov 13, 2008 7.403 7.999 7.060 7.999 41,914,208 +0.53(+7.08%)
Nov 12, 2008 8.393 8.395 7.376 7.470 22,780,422 -1.05(-12.31%)
Nov 11, 2008 8.920 9.078 8.435 8.518 20,291,606 -0.71(-7.69%)
Nov 10, 2008 9.237 9.364 8.858 9.228 18,767,384 +0.43(+4.94%)
Nov 07, 2008 8.662 9.103 8.420 8.793 25,910,266 +0.22(+2.58%)
Nov 06, 2008 9.528 9.743 8.218 8.572 45,040,596 -1.36(-13.71%)
Nov 05, 2008 10.07 10.72 9.889 9.934 15,136,843 -0.63(-6.01%)
Nov 04, 2008 9.797 10.64 9.747 10.57 21,129,138 +1.24(+13.35%)
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.