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 5.668 5.681 5.481 5.608 3,770,926 -0.06(-1.07%)
May 27, 2005 5.431 5.685 5.428 5.669 30,288,084 +0.30(+5.49%)
May 26, 2005 5.326 5.390 5.288 5.374 3,507,742 +0.05(+1.03%)
May 25, 2005 5.285 5.369 5.213 5.319 5,647,548 +0.04(+0.78%)
May 24, 2005 5.205 5.306 5.205 5.278 5,778,620 +0.05(+0.97%)
May 23, 2005 5.047 5.247 5.030 5.227 3,064,593 +0.13(+2.58%)
May 20, 2005 5.201 5.219 5.092 5.095 2,827,415 -0.10(-1.83%)
May 19, 2005 5.137 5.229 5.046 5.190 2,592,317 +0.05(+1.03%)
May 18, 2005 5.143 5.290 5.087 5.137 8,379,259 +0.05(+0.93%)
May 17, 2005 4.947 5.110 4.944 5.090 3,530,627 +0.11(+2.20%)
May 16, 2005 5.013 5.018 4.907 4.981 6,190,561 -0.08(-1.56%)
May 13, 2005 5.105 5.132 5.027 5.059 4,126,694 -0.08(-1.61%)
May 12, 2005 5.246 5.268 5.123 5.142 5,209,600 -0.18(-3.31%)
May 11, 2005 5.380 5.380 5.273 5.318 4,695,714 -0.12(-2.16%)
May 10, 2005 5.472 5.522 5.409 5.435 5,022,354 -0.02(-0.30%)
May 09, 2005 5.474 5.490 5.383 5.452 5,252,251 +0.03(+0.64%)
May 06, 2005 5.302 5.431 5.282 5.417 7,870,574 +0.21(+3.99%)
May 05, 2005 5.146 5.236 5.123 5.209 5,974,188 +0.16(+3.22%)
May 04, 2005 4.931 5.097 4.890 5.047 5,215,842 +0.12(+2.44%)
May 03, 2005 4.951 5.015 4.900 4.927 3,592,002 -0.08(-1.65%)
May 02, 2005 4.739 5.028 4.739 5.009 3,938,408 +0.25(+5.19%)
Apr 29, 2005 4.864 4.888 4.728 4.762 4,136,056 -0.07(-1.39%)
Apr 28, 2005 4.826 4.916 4.790 4.830 5,395,806 -0.13(-2.64%)
Apr 27, 2005 5.163 5.168 4.939 4.960 3,460,930 -0.20(-3.93%)
Apr 26, 2005 5.095 5.173 5.084 5.163 4,580,245 +0.01(+0.24%)
Apr 25, 2005 5.219 5.219 5.071 5.151 6,549,449 -0.01(-0.24%)
Apr 22, 2005 5.229 5.312 5.151 5.163 3,337,140 -0.02(-0.39%)
Apr 21, 2005 5.005 5.195 4.969 5.183 4,306,658 +0.17(+3.39%)
Apr 20, 2005 5.087 5.200 5.002 5.013 4,818,464 -0.04(-0.78%)
Apr 19, 2005 5.047 5.115 5.036 5.053 3,611,767 +0.15(+3.00%)
Apr 18, 2005 4.750 4.937 4.707 4.906 7,399,338 +0.10(+2.14%)
Apr 15, 2005 4.951 5.001 4.775 4.803 9,232,269 -0.20(-3.96%)
Apr 14, 2005 5.105 5.135 4.985 5.001 6,178,078 -0.10(-1.90%)
Apr 13, 2005 5.240 5.273 5.080 5.098 4,521,991 -0.19(-3.60%)
Apr 12, 2005 5.429 5.437 5.241 5.288 6,105,260 -0.08(-1.54%)
Apr 11, 2005 5.348 5.382 5.261 5.371 4,112,130 +0.01(+0.16%)
Apr 08, 2005 5.374 5.436 5.297 5.362 3,829,181 -0.07(-1.36%)
Apr 07, 2005 5.600 5.639 5.413 5.436 11,145,299 -0.10(-1.82%)
Apr 06, 2005 5.418 5.541 5.319 5.537 4,749,807 +0.12(+2.22%)
Apr 05, 2005 5.479 5.561 5.368 5.417 4,369,074 -0.12(-2.12%)
Apr 04, 2005 5.580 5.653 5.497 5.534 5,352,115 +0.02(+0.30%)
Apr 01, 2005 5.576 5.593 5.485 5.518 6,673,240 +0.06(+1.02%)
Mar 31, 2005 5.374 5.491 5.356 5.462 6,002,275 +0.25(+4.80%)
Mar 30, 2005 5.133 5.229 5.032 5.212 5,706,842 +0.07(+1.35%)
Mar 29, 2005 5.130 5.273 5.056 5.143 6,341,398 -0.01(-0.26%)
Mar 28, 2005 5.286 5.292 5.102 5.156 8,178,490 -0.17(-3.11%)
Mar 24, 2005 5.338 5.407 5.282 5.322 4,843,430 +0.02(+0.42%)
Mar 23, 2005 5.366 5.368 5.256 5.300 5,451,980 -0.20(-3.67%)
Mar 22, 2005 5.715 5.715 5.470 5.502 4,645,782 -0.13(-2.39%)
Mar 21, 2005 5.707 5.751 5.614 5.636 3,123,887 -0.06(-1.00%)
Mar 18, 2005 5.732 5.795 5.664 5.693 3,446,367 -0.03(-0.47%)
Mar 17, 2005 5.729 5.767 5.657 5.720 4,906,886 +0.14(+2.59%)
Mar 16, 2005 5.527 5.640 5.482 5.576 4,579,205 +0.04(+0.78%)
Mar 15, 2005 5.572 5.630 5.523 5.532 3,608,647 +0.01(+0.23%)
Mar 14, 2005 5.470 5.535 5.361 5.520 3,880,153 +0.05(+0.90%)
Mar 11, 2005 5.278 5.512 5.277 5.471 5,609,058 +0.12(+2.15%)
Mar 10, 2005 5.487 5.487 5.263 5.355 7,454,472 -0.20(-3.63%)
Mar 09, 2005 5.699 5.770 5.522 5.557 5,889,927 -0.12(-2.07%)
Mar 08, 2005 5.732 5.758 5.657 5.675 3,878,073 -0.06(-1.04%)
Mar 07, 2005 5.764 5.764 5.653 5.734 3,748,041 -0.06(-1.08%)
Mar 04, 2005 5.662 5.839 5.631 5.797 7,722,858 +0.15(+2.71%)
Mar 03, 2005 5.503 5.683 5.489 5.644 5,552,884 +0.19(+3.40%)
Mar 02, 2005 5.306 5.463 5.287 5.458 4,727,962 +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.