Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.84 +0.98 (+2.97%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.85 11.95 11.74 11.80 6,627,581 +0.18(+1.55%)
Oct 26, 2012 11.73 11.62 11.62 11.62 6,902,840 -0.15(-1.29%)
Oct 25, 2012 11.76 11.87 11.59 11.77 3,852,689 +0.16(+1.38%)
Oct 24, 2012 11.72 11.76 11.53 11.61 5,150,851 -0.07(-0.57%)
Oct 23, 2012 11.90 11.94 11.60 11.67 8,638,049 -0.53(-4.35%)
Oct 19, 2012 12.20 12.25 12.01 12.21 9,226,561 -0.06(-0.51%)
Oct 18, 2012 12.32 12.42 12.24 12.27 4,508,555 -0.13(-1.04%)
Oct 17, 2012 12.30 12.43 12.26 12.40 4,595,846 +0.18(+1.50%)
Oct 16, 2012 12.06 12.23 12.01 12.21 4,357,842 +0.21(+1.76%)
Oct 15, 2012 12.00 12.06 11.79 12.00 5,389,917 -0.04(-0.32%)
Oct 12, 2012 11.98 12.10 11.95 12.04 4,206,787 +0.05(+0.39%)
Oct 11, 2012 12.05 12.18 11.95 11.99 6,276,044 +0.13(+1.12%)
Oct 10, 2012 12.05 12.19 11.83 11.86 5,311,395 -0.28(-2.28%)
Oct 09, 2012 12.10 12.20 11.96 12.14 8,478,813 +0.16(+1.34%)
Oct 08, 2012 11.95 12.04 11.87 11.98 2,985,185 -0.06(-0.52%)
Oct 05, 2012 12.31 12.34 12.00 12.04 6,265,872 -0.19(-1.53%)
Oct 04, 2012 12.15 12.24 12.02 12.23 4,726,762 +0.27(+2.22%)
Oct 03, 2012 12.26 12.27 11.87 11.96 7,805,463 -0.40(-3.25%)
Oct 02, 2012 12.39 12.53 12.31 12.37 6,437,904 +0.06(+0.48%)
Oct 01, 2012 12.16 12.40 12.16 12.31 5,695,689 +0.28(+2.34%)
Sep 28, 2012 12.18 12.20 11.88 12.03 11,109,346 -0.26(-2.13%)
Sep 27, 2012 12.32 12.35 12.17 12.29 6,818,808 +0.18(+1.45%)
Sep 26, 2012 12.18 12.31 12.06 12.11 10,570,611 -0.19(-1.56%)
Sep 25, 2012 12.70 12.79 12.30 12.30 7,913,073 -0.26(-2.05%)
Sep 24, 2012 12.90 12.90 12.55 12.56 6,373,753 -0.35(-2.72%)
Sep 21, 2012 12.95 13.11 12.90 12.91 6,510,074 +0.10(+0.76%)
Sep 20, 2012 12.64 12.89 12.60 12.81 7,978,803 -0.02(-0.12%)
Sep 19, 2012 13.11 13.14 12.81 12.83 8,330,984 -0.31(-2.38%)
Sep 18, 2012 13.13 13.35 13.04 13.14 5,779,611 -0.13(-1.00%)
Sep 17, 2012 13.41 13.62 13.23 13.28 7,776,237 -0.26(-1.90%)
Sep 14, 2012 13.44 13.72 13.43 13.53 8,964,014 +0.31(+2.36%)
Sep 13, 2012 12.87 13.28 12.70 13.22 6,977,434 +0.44(+3.45%)
Sep 12, 2012 13.01 13.05 12.69 12.78 8,590,893 -0.10(-0.81%)
Sep 11, 2012 12.73 12.93 12.73 12.88 6,952,011 +0.27(+2.10%)
Sep 10, 2012 12.51 12.81 12.47 12.62 8,263,325 +0.06(+0.50%)
Sep 07, 2012 12.03 12.60 12.03 12.56 9,403,629 +0.62(+5.16%)
Sep 06, 2012 11.73 12.19 11.70 11.94 8,006,525 +0.37(+3.24%)
Sep 05, 2012 11.55 11.60 11.29 11.57 9,338,946 -0.01(-0.07%)
Sep 04, 2012 11.91 11.91 11.55 11.57 7,597,250 -0.28(-2.37%)
Aug 31, 2012 11.97 12.03 11.81 11.85 5,946,383 +0.12(+1.00%)
Aug 30, 2012 11.89 11.99 11.69 11.74 4,946,599 -0.24(-1.99%)
Aug 29, 2012 12.10 12.10 11.85 11.98 6,130,046 -0.09(-0.78%)
Aug 27, 2012 12.26 12.34 12.03 12.07 5,063,207 -0.15(-1.24%)
Aug 24, 2012 12.02 12.37 12.01 12.22 5,174,900 +0.12(+0.97%)
Aug 23, 2012 12.37 12.44 12.04 12.10 6,484,314 -0.26(-2.11%)
Aug 22, 2012 12.48 12.52 12.18 12.37 6,930,388 -0.18(-1.43%)
Aug 21, 2012 12.63 12.94 12.50 12.54 8,691,938 +0.00(+0.03%)
Aug 20, 2012 12.46 12.57 12.37 12.54 5,502,042 +0.10(+0.82%)
Aug 17, 2012 12.47 12.53 12.39 12.44 5,894,741 -0.01(-0.09%)
Aug 16, 2012 12.23 12.49 12.14 12.45 6,865,588 +0.30(+2.47%)
Aug 15, 2012 12.05 12.22 12.00 12.15 5,708,708 +0.08(+0.65%)
Aug 14, 2012 11.97 12.13 11.94 12.07 7,116,536 +0.24(+2.01%)
Aug 13, 2012 12.19 12.26 11.73 11.84 7,523,736 -0.34(-2.79%)
Aug 10, 2012 12.14 12.19 11.99 12.17 8,440,028 -0.16(-1.30%)
Aug 09, 2012 11.77 12.42 11.76 12.33 15,535,072 +0.71(+6.11%)
Aug 08, 2012 11.63 11.84 11.58 11.62 10,520,129 -0.09(-0.77%)
Aug 07, 2012 11.26 11.75 11.22 11.71 12,533,053 +0.54(+4.81%)
Aug 06, 2012 10.91 11.27 10.89 11.18 6,946,003 +0.30(+2.76%)
Aug 03, 2012 10.66 10.97 10.65 10.88 5,972,532 +0.50(+4.81%)
Aug 02, 2012 10.55 10.61 10.35 10.38 6,123,742 -0.34(-3.17%)
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.