Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.74 +0.88 (+2.69%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.991 7.098 6.750 6.843 0 -0.11(-1.58%)
Jan 29, 2009 7.124 7.164 6.900 6.952 19,979,220 -0.31(-4.27%)
Jan 28, 2009 7.177 7.314 7.054 7.262 16,795,436 +0.33(+4.75%)
Jan 27, 2009 7.068 7.102 6.827 6.933 11,357,117 -0.17(-2.36%)
Jan 26, 2009 7.106 7.399 6.973 7.100 14,223,666 +0.13(+1.91%)
Jan 23, 2009 6.413 7.073 6.284 6.968 22,534,888 +0.37(+5.63%)
Jan 22, 2009 6.700 6.833 6.402 6.596 25,087,064 -0.33(-4.75%)
Jan 21, 2009 6.737 6.937 6.483 6.925 28,574,268 +0.30(+4.50%)
Jan 20, 2009 7.118 7.187 6.575 6.627 33,649,612 -0.85(-11.40%)
Jan 16, 2009 7.647 7.747 7.389 7.480 24,428,840 +0.23(+3.19%)
Jan 15, 2009 7.208 7.266 6.764 7.249 20,405,440 +0.04(+0.56%)
Jan 14, 2009 7.345 7.345 6.987 7.208 22,975,924 -0.25(-3.33%)
Jan 13, 2009 7.458 7.670 7.262 7.457 25,576,034 -0.15(-1.95%)
Jan 12, 2009 7.811 7.945 7.534 7.605 14,276,587 -0.60(-7.28%)
Jan 09, 2009 8.455 8.490 8.044 8.201 12,770,272 -0.29(-3.38%)
Jan 08, 2009 8.180 8.554 8.096 8.488 15,494,320 +0.20(+2.46%)
Jan 07, 2009 8.837 8.854 8.157 8.284 17,333,462 -0.80(-8.77%)
Jan 06, 2009 9.343 9.343 8.902 9.081 22,482,132 +0.21(+2.32%)
Jan 05, 2009 8.378 9.027 8.311 8.875 21,464,592 +0.65(+7.94%)
Jan 02, 2009 7.809 8.325 7.741 8.223 0 +0.53(+6.85%)
Jan 01, 2009 7.441 7.782 7.345 7.695 0 +0.00(+0.00%)
Dec 31, 2008 7.441 7.782 7.345 7.695 13,010,401 +0.20(+2.72%)
Dec 30, 2008 7.114 7.497 6.983 7.491 8,167,982 +0.27(+3.68%)
Dec 29, 2008 7.212 7.276 7.083 7.226 8,429,283 +0.23(+3.27%)
Dec 26, 2008 6.898 7.097 6.785 6.996 3,658,914 +0.12(+1.76%)
Dec 24, 2008 6.779 6.920 6.696 6.875 4,188,658 -0.11(-1.57%)
Dec 23, 2008 6.806 7.089 6.740 6.985 12,559,955 +0.23(+3.39%)
Dec 22, 2008 7.027 7.249 6.642 6.756 14,703,898 -0.27(-3.84%)
Dec 19, 2008 7.029 7.266 6.891 7.025 19,476,958 -0.08(-1.14%)
Dec 18, 2008 7.647 7.674 6.993 7.106 22,884,340 -0.51(-6.70%)
Dec 17, 2008 7.634 8.038 7.580 7.616 16,563,660 -0.20(-2.61%)
Dec 16, 2008 7.170 7.843 7.170 7.820 16,727,567 +0.57(+7.80%)
Dec 15, 2008 7.408 7.709 7.087 7.254 19,052,058 +0.17(+2.42%)
Dec 12, 2008 6.463 7.175 6.463 7.083 0 +0.14(+2.00%)
Dec 11, 2008 6.746 7.422 6.548 6.945 37,379,072 +0.43(+6.65%)
Dec 10, 2008 6.490 6.740 6.238 6.511 35,744,592 +0.32(+5.16%)
Dec 09, 2008 6.227 6.521 6.011 6.192 32,097,416 -0.27(-4.11%)
Dec 08, 2008 6.361 6.623 6.238 6.457 18,099,026 +0.49(+8.29%)
Dec 05, 2008 5.836 6.038 5.482 5.963 0 -0.25(-3.97%)
Dec 04, 2008 7.129 7.327 6.082 6.209 24,013,464 -1.07(-14.72%)
Dec 03, 2008 7.077 7.329 6.811 7.281 16,835,292 -0.03(-0.39%)
Dec 02, 2008 6.900 7.375 6.786 7.310 26,730,406 +0.44(+6.47%)
Dec 01, 2008 7.617 7.617 6.781 6.865 28,061,306 -1.09(-13.69%)
Nov 28, 2008 7.602 7.983 7.602 7.954 8,020,933 +0.30(+3.97%)
Nov 26, 2008 6.829 7.660 6.736 7.650 21,765,438 +0.75(+10.84%)
Nov 25, 2008 7.223 7.444 6.840 6.902 31,724,758 -0.18(-2.58%)
Nov 24, 2008 6.415 7.402 6.317 7.085 29,474,684 +0.82(+13.01%)
Nov 21, 2008 5.600 6.321 5.386 6.269 40,859,888 +1.08(+20.79%)
Nov 20, 2008 6.444 6.540 5.084 5.190 58,860,500 -1.72(-24.93%)
Nov 19, 2008 7.313 7.485 6.885 6.913 40,153,144 -0.34(-4.69%)
Nov 18, 2008 7.500 7.558 6.983 7.254 31,576,228 -0.06(-0.82%)
Nov 17, 2008 7.442 7.575 7.215 7.313 33,507,568 -0.18(-2.34%)
Nov 14, 2008 7.883 8.000 7.421 7.489 0 -0.51(-6.40%)
Nov 13, 2008 7.404 8.000 7.061 8.000 41,906,608 +0.53(+7.08%)
Nov 12, 2008 8.395 8.396 7.377 7.471 22,776,290 -1.05(-12.31%)
Nov 11, 2008 8.922 9.079 8.437 8.520 20,287,928 -0.71(-7.69%)
Nov 10, 2008 9.239 9.366 8.860 9.229 18,763,982 +0.43(+4.94%)
Nov 07, 2008 8.664 9.104 8.421 8.795 25,905,566 +0.22(+2.58%)
Nov 06, 2008 9.529 9.745 8.219 8.573 45,032,428 -1.36(-13.71%)
Nov 05, 2008 10.07 10.72 9.891 9.935 15,134,098 -0.63(-6.01%)
Nov 04, 2008 9.799 10.65 9.749 10.57 21,125,306 +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.