Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.669 5.682 5.482 5.609 3,770,243 -0.06(-1.07%)
May 27, 2005 5.432 5.686 5.428 5.670 30,282,596 +0.30(+5.49%)
May 26, 2005 5.327 5.391 5.289 5.375 3,507,106 +0.05(+1.03%)
May 25, 2005 5.286 5.370 5.214 5.320 5,646,525 +0.04(+0.78%)
May 24, 2005 5.206 5.307 5.206 5.279 5,777,573 +0.05(+0.97%)
May 23, 2005 5.048 5.248 5.030 5.228 3,064,038 +0.13(+2.59%)
May 20, 2005 5.202 5.220 5.093 5.096 2,826,902 -0.10(-1.83%)
May 19, 2005 5.138 5.229 5.047 5.191 2,591,847 +0.05(+1.03%)
May 18, 2005 5.144 5.291 5.088 5.138 8,377,741 +0.05(+0.93%)
May 17, 2005 4.948 5.111 4.945 5.091 3,529,988 +0.11(+2.20%)
May 16, 2005 5.014 5.019 4.908 4.981 6,189,440 -0.08(-1.56%)
May 13, 2005 5.106 5.133 5.028 5.060 4,125,946 -0.08(-1.61%)
May 12, 2005 5.247 5.269 5.124 5.143 5,208,656 -0.18(-3.31%)
May 11, 2005 5.381 5.381 5.274 5.319 4,694,863 -0.12(-2.16%)
May 10, 2005 5.473 5.523 5.410 5.436 5,021,444 -0.02(-0.30%)
May 09, 2005 5.475 5.491 5.384 5.453 5,251,299 +0.03(+0.64%)
May 06, 2005 5.303 5.432 5.283 5.418 7,869,148 +0.21(+3.99%)
May 05, 2005 5.147 5.237 5.124 5.210 5,973,106 +0.16(+3.22%)
May 04, 2005 4.932 5.098 4.891 5.048 5,214,897 +0.12(+2.44%)
May 03, 2005 4.952 5.016 4.901 4.928 3,591,352 -0.08(-1.65%)
May 02, 2005 4.740 5.029 4.740 5.010 3,937,694 +0.25(+5.19%)
Apr 29, 2005 4.865 4.889 4.729 4.763 4,135,307 -0.07(-1.39%)
Apr 28, 2005 4.827 4.917 4.791 4.830 5,394,828 -0.13(-2.64%)
Apr 27, 2005 5.164 5.169 4.940 4.961 3,460,303 -0.20(-3.93%)
Apr 26, 2005 5.096 5.174 5.085 5.164 4,579,416 +0.01(+0.24%)
Apr 25, 2005 5.220 5.220 5.072 5.152 6,548,263 -0.01(-0.24%)
Apr 22, 2005 5.230 5.313 5.152 5.164 3,336,535 -0.02(-0.39%)
Apr 21, 2005 5.005 5.196 4.970 5.184 4,305,878 +0.17(+3.39%)
Apr 20, 2005 5.088 5.201 5.003 5.014 4,817,591 -0.04(-0.78%)
Apr 19, 2005 5.048 5.116 5.037 5.054 3,611,113 +0.15(+3.00%)
Apr 18, 2005 4.751 4.938 4.707 4.906 7,397,998 +0.10(+2.14%)
Apr 15, 2005 4.952 5.002 4.776 4.804 9,230,596 -0.20(-3.96%)
Apr 14, 2005 5.105 5.136 4.986 5.002 6,176,959 -0.10(-1.90%)
Apr 13, 2005 5.241 5.274 5.081 5.099 4,521,172 -0.19(-3.60%)
Apr 12, 2005 5.430 5.438 5.242 5.289 6,104,154 -0.08(-1.54%)
Apr 11, 2005 5.349 5.383 5.262 5.372 4,111,385 +0.01(+0.16%)
Apr 08, 2005 5.375 5.437 5.298 5.363 3,828,487 -0.07(-1.36%)
Apr 07, 2005 5.601 5.640 5.414 5.437 11,143,280 -0.10(-1.82%)
Apr 06, 2005 5.419 5.542 5.320 5.538 4,748,947 +0.12(+2.22%)
Apr 05, 2005 5.480 5.562 5.369 5.418 4,368,282 -0.12(-2.12%)
Apr 04, 2005 5.581 5.654 5.498 5.535 5,351,145 +0.02(+0.30%)
Apr 01, 2005 5.577 5.594 5.486 5.519 6,672,031 +0.06(+1.02%)
Mar 31, 2005 5.375 5.492 5.357 5.463 6,001,187 +0.25(+4.80%)
Mar 30, 2005 5.134 5.230 5.033 5.213 5,705,808 +0.07(+1.35%)
Mar 29, 2005 5.130 5.274 5.057 5.144 6,340,249 -0.01(-0.26%)
Mar 28, 2005 5.287 5.293 5.103 5.157 8,177,008 -0.17(-3.11%)
Mar 24, 2005 5.339 5.408 5.283 5.323 4,842,553 +0.02(+0.42%)
Mar 23, 2005 5.367 5.369 5.257 5.301 5,450,992 -0.20(-3.67%)
Mar 22, 2005 5.716 5.716 5.471 5.503 4,644,940 -0.13(-2.39%)
Mar 21, 2005 5.708 5.752 5.615 5.637 3,123,321 -0.06(-1.00%)
Mar 18, 2005 5.733 5.796 5.665 5.694 3,445,742 -0.03(-0.47%)
Mar 17, 2005 5.730 5.768 5.658 5.721 4,905,997 +0.14(+2.59%)
Mar 16, 2005 5.528 5.641 5.483 5.577 4,578,376 +0.04(+0.78%)
Mar 15, 2005 5.573 5.631 5.524 5.533 3,607,993 +0.01(+0.23%)
Mar 14, 2005 5.471 5.536 5.362 5.521 3,879,450 +0.05(+0.90%)
Mar 11, 2005 5.279 5.513 5.278 5.472 5,608,042 +0.12(+2.15%)
Mar 10, 2005 5.488 5.488 5.264 5.356 7,453,121 -0.20(-3.63%)
Mar 09, 2005 5.700 5.771 5.523 5.558 5,888,860 -0.12(-2.07%)
Mar 08, 2005 5.733 5.759 5.658 5.676 3,877,370 -0.06(-1.04%)
Mar 07, 2005 5.765 5.765 5.654 5.735 3,747,362 -0.06(-1.08%)
Mar 04, 2005 5.663 5.840 5.632 5.798 7,721,459 +0.15(+2.71%)
Mar 03, 2005 5.504 5.684 5.490 5.645 5,551,878 +0.19(+3.40%)
Mar 02, 2005 5.307 5.464 5.288 5.459 4,727,105 +0.11(+2.05%)
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.