Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.71 18.83 18.37 18.42 2,811,261 -0.23(-1.26%)
Dec 28, 2007 18.36 18.67 18.36 18.65 3,486,191 +0.45(+2.46%)
Dec 27, 2007 18.18 18.43 18.06 18.20 4,650,451 +0.11(+0.61%)
Dec 26, 2007 18.12 18.31 17.85 18.09 2,733,081 +0.01(+0.06%)
Dec 24, 2007 17.62 18.21 17.62 18.08 1,464,672 +0.23(+1.30%)
Dec 21, 2007 17.71 17.96 17.47 17.85 5,108,776 +0.14(+0.77%)
Dec 20, 2007 17.73 17.97 17.56 17.71 4,876,973 +0.03(+0.14%)
Dec 19, 2007 17.56 17.83 17.41 17.69 5,646,993 +0.25(+1.43%)
Dec 18, 2007 17.29 17.54 17.07 17.44 8,074,058 +0.36(+2.12%)
Dec 17, 2007 17.22 17.47 16.96 17.08 7,341,492 -0.14(-0.82%)
Dec 14, 2007 17.24 17.33 17.00 17.22 6,985,202 -0.16(-0.90%)
Dec 13, 2007 17.17 17.48 17.02 17.37 9,238,843 +0.12(+0.67%)
Dec 12, 2007 17.12 17.37 16.99 17.26 9,926,477 +0.54(+3.21%)
Dec 11, 2007 17.17 17.35 16.69 16.72 9,804,541 -0.49(-2.82%)
Dec 10, 2007 17.09 17.36 16.99 17.21 6,468,327 +0.26(+1.55%)
Dec 07, 2007 16.87 17.06 16.78 16.95 8,848,539 -0.01(-0.04%)
Dec 06, 2007 16.41 17.00 16.20 16.95 10,243,300 +0.44(+2.65%)
Dec 05, 2007 16.24 16.72 16.21 16.52 15,689,105 +0.41(+2.56%)
Dec 04, 2007 16.30 16.30 15.99 16.10 9,977,847 -0.29(-1.77%)
Dec 03, 2007 16.19 16.51 16.14 16.39 10,863,977 -0.09(-0.57%)
Nov 30, 2007 16.81 16.81 16.25 16.49 15,126,762 -0.45(-2.66%)
Nov 29, 2007 16.73 17.04 16.60 16.94 10,507,394 -0.01(-0.07%)
Nov 28, 2007 16.65 16.98 16.58 16.95 14,159,727 +0.30(+1.80%)
Nov 27, 2007 17.63 17.63 16.41 16.65 34,041,680 -1.42(-7.86%)
Nov 26, 2007 18.47 18.69 18.00 18.07 14,506,751 -0.26(-1.42%)
Nov 23, 2007 18.33 18.48 18.10 18.33 3,986,493 +0.12(+0.64%)
Nov 21, 2007 18.80 18.80 18.17 18.21 10,630,133 -0.52(-2.76%)
Nov 20, 2007 18.00 18.93 18.00 18.73 13,603,456 +0.68(+3.78%)
Nov 19, 2007 18.36 18.36 17.92 18.05 10,269,514 -0.27(-1.46%)
Nov 16, 2007 18.60 18.60 18.07 18.31 10,744,480 +0.16(+0.89%)
Nov 15, 2007 18.65 18.65 17.95 18.15 10,030,034 -0.58(-3.12%)
Nov 14, 2007 19.04 19.53 18.68 18.74 12,943,617 -0.12(-0.61%)
Nov 13, 2007 19.29 19.40 18.41 18.85 10,861,952 -0.21(-1.10%)
Nov 12, 2007 20.29 20.29 18.96 19.06 11,481,562 -1.46(-7.12%)
Nov 09, 2007 20.90 20.90 20.36 20.52 8,582,300 -0.48(-2.29%)
Nov 08, 2007 21.35 21.55 20.42 21.00 10,437,383 -0.11(-0.50%)
Nov 07, 2007 21.64 21.95 21.06 21.11 13,394,758 -0.27(-1.28%)
Nov 06, 2007 20.78 21.40 20.71 21.38 8,748,481 +0.92(+4.48%)
Nov 05, 2007 20.33 20.52 20.03 20.47 7,542,974 -0.11(-0.51%)
Nov 02, 2007 20.49 20.78 20.04 20.57 10,944,238 +0.62(+3.09%)
Nov 01, 2007 20.86 20.86 19.89 19.96 12,879,873 -0.99(-4.75%)
Oct 31, 2007 20.06 20.95 20.02 20.95 9,098,356 +1.13(+5.72%)
Oct 30, 2007 20.43 20.48 19.76 19.82 5,187,373 -0.90(-4.35%)
Oct 29, 2007 20.19 20.76 20.19 20.72 6,111,506 +0.62(+3.08%)
Oct 26, 2007 19.40 20.63 19.26 20.10 10,022,092 +0.24(+1.22%)
Oct 25, 2007 19.29 19.89 19.20 19.86 8,667,068 +0.64(+3.31%)
Oct 24, 2007 18.98 19.35 18.89 19.22 9,826,304 +0.12(+0.61%)
Oct 23, 2007 19.34 19.41 18.89 19.10 5,726,285 +0.06(+0.29%)
Oct 22, 2007 18.96 19.25 18.69 19.05 7,238,971 -0.47(-2.39%)
Oct 19, 2007 20.10 20.22 19.45 19.51 9,895,406 -0.59(-2.93%)
Oct 18, 2007 19.42 20.15 19.41 20.10 10,787,767 +0.57(+2.94%)
Oct 17, 2007 19.18 19.54 19.12 19.53 9,785,002 +0.59(+3.10%)
Oct 16, 2007 18.58 19.07 18.48 18.94 8,192,889 +0.37(+2.01%)
Oct 15, 2007 18.74 18.82 18.49 18.57 7,001,485 -0.04(-0.20%)
Oct 12, 2007 18.76 18.88 18.53 18.61 7,602,151 -0.01(-0.05%)
Oct 11, 2007 18.82 19.20 18.35 18.62 12,364,392 -0.06(-0.30%)
Oct 10, 2007 18.52 18.73 18.23 18.67 9,499,462 +0.05(+0.28%)
Oct 09, 2007 18.48 18.75 18.36 18.62 8,114,653 +0.08(+0.43%)
Oct 08, 2007 18.75 18.75 18.42 18.54 4,051,568 -0.38(-2.02%)
Oct 05, 2007 18.68 19.02 18.68 18.92 3,848,235 +0.41(+2.19%)
Oct 04, 2007 18.54 18.75 18.38 18.52 13,640,783 -0.15(-0.80%)
Oct 03, 2007 18.88 19.04 18.60 18.67 4,622,648 -0.31(-1.63%)
Oct 02, 2007 18.74 19.03 18.62 18.98 5,634,150 -0.22(-1.14%)
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.