Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

76.81 -0.26 (-0.34%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.41 10.60 10.29 10.38 4,150,415 -0.08(-0.77%)
Oct 28, 2005 10.19 10.48 9.946 10.46 4,101,195 +0.27(+2.70%)
Oct 27, 2005 10.65 10.70 10.19 10.19 5,544,869 -0.25(-2.39%)
Oct 26, 2005 10.36 10.89 10.29 10.44 7,713,358 -0.05(-0.50%)
Oct 25, 2005 9.956 10.52 9.938 10.49 5,337,666 +0.68(+6.93%)
Oct 24, 2005 9.246 9.886 9.231 9.810 6,603,114 +0.27(+2.80%)
Oct 21, 2005 9.384 9.719 9.296 9.543 8,867,266 +0.03(+0.29%)
Oct 20, 2005 9.684 9.996 9.432 9.515 8,332,190 -0.39(-3.94%)
Oct 19, 2005 9.518 9.976 9.324 9.906 10,273,232 +0.36(+3.80%)
Oct 18, 2005 9.800 9.820 9.510 9.543 9,888,993 -0.40(-4.00%)
Oct 17, 2005 10.39 10.40 9.918 9.941 8,976,822 +0.09(+0.89%)
Oct 14, 2005 9.472 10.04 9.407 9.853 12,984,736 +0.24(+2.46%)
Oct 13, 2005 9.976 9.976 9.409 9.616 13,635,322 -0.46(-4.58%)
Oct 12, 2005 10.63 10.73 10.05 10.08 8,806,931 -0.29(-2.77%)
Oct 11, 2005 10.39 10.47 10.26 10.36 9,663,927 +0.50(+5.06%)
Oct 10, 2005 10.14 10.14 9.712 9.865 4,892,298 -0.14(-1.39%)
Oct 07, 2005 9.850 10.11 9.782 10.00 6,942,102 +0.35(+3.65%)
Oct 06, 2005 9.762 9.954 9.573 9.651 11,434,284 -0.78(-7.49%)
Oct 05, 2005 10.78 10.85 10.06 10.43 8,261,137 -0.35(-3.22%)
Oct 04, 2005 11.33 11.33 10.73 10.78 3,758,635 -0.55(-4.89%)
Oct 03, 2005 11.42 11.52 11.33 11.33 3,079,865 -0.05(-0.44%)
Sep 30, 2005 11.48 11.52 11.29 11.38 4,777,582 -0.07(-0.62%)
Sep 29, 2005 11.71 11.72 11.42 11.46 5,172,936 -0.16(-1.41%)
Sep 28, 2005 11.44 11.69 11.23 11.62 4,897,459 +0.24(+2.13%)
Sep 27, 2005 11.52 11.52 11.28 11.38 3,538,332 -0.12(-1.01%)
Sep 26, 2005 11.03 11.66 10.98 11.49 5,508,748 +0.40(+3.63%)
Sep 23, 2005 11.13 11.31 11.08 11.09 7,162,404 -0.29(-2.59%)
Sep 22, 2005 11.69 12.29 11.27 11.38 8,273,442 -0.53(-4.46%)
Sep 21, 2005 12.17 12.25 11.86 11.92 7,958,668 +0.10(+0.81%)
Sep 20, 2005 11.98 12.23 11.76 11.82 4,538,227 -0.17(-1.41%)
Sep 19, 2005 11.84 12.10 11.84 11.99 7,159,229 +0.40(+3.46%)
Sep 16, 2005 11.67 11.68 11.48 11.59 2,963,562 -0.09(-0.73%)
Sep 15, 2005 11.80 11.83 11.54 11.67 2,272,884 -0.05(-0.41%)
Sep 14, 2005 11.60 11.77 11.45 11.72 4,864,512 +0.26(+2.26%)
Sep 13, 2005 11.82 11.82 11.40 11.46 4,238,933 -0.24(-2.02%)
Sep 12, 2005 12.17 12.17 11.67 11.70 5,726,271 -0.47(-3.85%)
Sep 09, 2005 12.08 12.25 12.02 12.17 6,253,012 +0.26(+2.22%)
Sep 08, 2005 12.19 12.30 11.84 11.90 6,386,384 -0.14(-1.13%)
Sep 07, 2005 12.27 12.37 11.99 12.04 4,951,046 -0.32(-2.57%)
Sep 06, 2005 12.28 12.44 12.14 12.36 5,026,067 -0.16(-1.29%)
Sep 02, 2005 12.50 12.58 12.34 12.52 6,811,111 -0.26(-2.05%)
Sep 01, 2005 12.48 12.78 12.43 12.78 6,969,888 +0.37(+2.96%)
Aug 31, 2005 12.02 12.60 12.02 12.41 8,579,881 +0.49(+4.08%)
Aug 30, 2005 11.59 12.05 11.53 11.93 4,658,500 +0.45(+3.88%)
Aug 29, 2005 11.71 11.71 11.25 11.48 5,816,774 +0.33(+2.98%)
Aug 26, 2005 11.50 11.60 11.06 11.15 3,477,997 -0.35(-3.04%)
Aug 25, 2005 11.66 11.70 11.38 11.50 3,892,801 -0.17(-1.43%)
Aug 24, 2005 11.30 11.76 11.30 11.66 5,679,829 +0.37(+3.23%)
Aug 23, 2005 11.44 11.52 11.22 11.30 2,548,758 -0.05(-0.42%)
Aug 22, 2005 11.34 11.44 11.25 11.35 4,958,191 +0.24(+2.13%)
Aug 19, 2005 10.93 11.14 10.93 11.11 4,885,153 +0.48(+4.50%)
Aug 18, 2005 10.46 10.82 10.44 10.63 9,652,416 -0.23(-2.13%)
Aug 17, 2005 11.30 11.54 10.84 10.86 9,086,378 -0.67(-5.77%)
Aug 16, 2005 11.74 11.74 11.23 11.53 7,202,892 -0.24(-2.01%)
Aug 15, 2005 12.09 12.13 11.75 11.77 4,678,347 -0.45(-3.71%)
Aug 12, 2005 12.24 12.38 12.19 12.22 4,604,119 +0.04(+0.31%)
Aug 11, 2005 12.16 12.28 12.05 12.18 3,928,922 +0.06(+0.52%)
Aug 10, 2005 12.21 12.21 11.89 12.12 5,942,207 +0.04(+0.31%)
Aug 09, 2005 11.78 12.26 11.78 12.08 6,816,272 +0.06(+0.48%)
Aug 08, 2005 11.82 12.31 11.82 12.02 7,475,988 +0.47(+4.08%)
Aug 05, 2005 11.45 11.59 11.19 11.55 5,554,793 +0.10(+0.86%)
Aug 04, 2005 11.16 11.46 11.10 11.45 8,152,375 +0.36(+3.27%)
Aug 03, 2005 11.49 11.49 11.00 11.09 10,393,505 -0.24(-2.11%)
Aug 02, 2005 10.86 11.43 10.86 11.33 9,528,570 +0.52(+4.80%)
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.