Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.92 +0.07 (+0.23%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.88 13.87 13.87 13.87 6,896,074 +0.02(+0.15%)
Dec 30, 2009 13.83 13.91 13.73 13.85 4,122,170 -0.09(-0.65%)
Dec 29, 2009 13.88 13.99 13.80 13.94 6,826,081 +0.24(+1.72%)
Dec 28, 2009 13.77 13.85 13.58 13.70 2,097,264 +0.02(+0.11%)
Dec 24, 2009 13.68 13.78 13.58 13.69 1,727,105 +0.07(+0.48%)
Dec 23, 2009 13.43 13.65 13.32 13.62 5,389,001 +0.33(+2.49%)
Dec 22, 2009 13.26 13.37 13.12 13.29 4,172,856 +0.04(+0.33%)
Dec 21, 2009 13.14 13.26 13.09 13.25 5,427,279 +0.27(+2.08%)
Dec 18, 2009 12.97 13.11 12.91 12.98 7,030,483 +0.10(+0.79%)
Dec 17, 2009 12.90 13.04 12.83 12.88 6,285,600 -0.25(-1.89%)
Dec 16, 2009 12.94 13.15 12.87 13.12 9,899,762 +0.37(+2.87%)
Dec 15, 2009 12.78 12.86 12.69 12.76 5,408,775 -0.02(-0.18%)
Dec 14, 2009 12.80 12.82 12.74 12.78 6,525,058 +0.28(+2.22%)
Dec 11, 2009 12.59 12.70 12.44 12.50 8,276,943 -0.03(-0.26%)
Dec 10, 2009 12.44 12.59 12.22 12.54 8,022,763 +0.29(+2.34%)
Dec 09, 2009 12.27 12.35 12.01 12.25 11,244,543 +0.11(+0.93%)
Dec 08, 2009 12.50 12.50 12.08 12.14 14,994,826 -0.46(-3.64%)
Dec 07, 2009 12.70 12.86 12.57 12.60 9,693,682 -0.22(-1.73%)
Dec 04, 2009 13.07 13.12 12.65 12.82 15,366,204 -0.00(-0.01%)
Dec 03, 2009 12.98 13.07 12.80 12.82 11,784,040 -0.18(-1.39%)
Dec 02, 2009 13.18 13.22 12.95 13.00 9,261,931 -0.18(-1.39%)
Dec 01, 2009 13.01 13.28 13.01 13.18 10,270,906 +0.24(+1.89%)
Nov 30, 2009 12.93 13.22 12.80 12.94 11,173,022 +0.04(+0.31%)
Nov 27, 2009 12.64 12.98 12.49 12.90 5,412,503 -0.45(-3.38%)
Nov 25, 2009 13.21 13.36 13.06 13.35 10,219,537 +0.25(+1.91%)
Nov 24, 2009 12.97 13.17 12.78 13.10 11,363,592 +0.14(+1.07%)
Nov 23, 2009 13.06 13.27 12.91 12.96 9,652,779 +0.22(+1.76%)
Nov 20, 2009 12.63 12.77 12.60 12.74 17,634,932 -0.18(-1.39%)
Nov 19, 2009 13.05 13.07 12.72 12.91 10,375,280 -0.21(-1.63%)
Nov 18, 2009 13.34 13.43 13.05 13.13 9,662,509 -0.16(-1.23%)
Nov 17, 2009 13.16 13.31 13.09 13.29 12,713,405 -0.03(-0.25%)
Nov 16, 2009 13.13 13.48 13.08 13.33 17,983,756 +0.46(+3.60%)
Nov 13, 2009 12.70 12.92 12.59 12.86 11,246,390 +0.20(+1.60%)
Nov 12, 2009 12.91 13.06 12.58 12.66 11,656,044 -0.37(-2.87%)
Nov 11, 2009 13.25 13.33 12.95 13.03 12,054,116 +0.03(+0.21%)
Nov 10, 2009 13.03 13.09 12.76 13.01 12,799,196 -0.09(-0.72%)
Nov 09, 2009 13.05 13.22 12.98 13.10 12,839,076 +0.55(+4.38%)
Nov 06, 2009 12.02 12.60 12.02 12.55 19,548,072 +0.35(+2.91%)
Nov 05, 2009 12.32 12.46 12.02 12.20 23,770,274 -0.22(-1.78%)
Nov 04, 2009 12.71 12.94 12.39 12.42 18,114,638 +0.00(+0.02%)
Nov 03, 2009 12.02 12.54 11.96 12.42 22,370,138 +0.19(+1.53%)
Nov 02, 2009 12.49 12.62 12.05 12.23 22,197,674 -0.23(-1.86%)
Oct 30, 2009 12.98 12.98 12.28 12.46 18,095,276 -0.62(-4.73%)
Oct 29, 2009 12.76 13.20 12.76 13.08 10,508,964 +0.44(+3.49%)
Oct 28, 2009 13.11 13.12 12.59 12.64 16,426,871 -0.64(-4.82%)
Oct 27, 2009 13.25 13.44 12.98 13.28 13,109,417 -0.02(-0.16%)
Oct 26, 2009 13.69 13.99 13.17 13.30 12,669,514 -0.34(-2.53%)
Oct 23, 2009 13.73 13.76 13.56 13.65 10,839,241 -0.38(-2.68%)
Oct 22, 2009 13.88 14.06 13.66 14.02 12,308,831 +0.02(+0.12%)
Oct 21, 2009 13.96 14.47 13.91 14.00 17,974,680 -0.06(-0.42%)
Oct 20, 2009 14.06 14.17 14.01 14.06 18,001,934 -0.60(-4.10%)
Oct 19, 2009 14.64 14.74 14.45 14.66 10,991,420 +0.08(+0.56%)
Oct 16, 2009 14.49 14.62 14.36 14.58 12,304,135 -0.08(-0.54%)
Oct 15, 2009 14.48 14.67 14.31 14.66 11,424,484 +0.13(+0.93%)
Oct 14, 2009 14.13 14.54 14.13 14.53 10,685,958 +0.56(+4.04%)
Oct 13, 2009 13.94 14.07 13.69 13.96 12,653,691 +0.01(+0.08%)
Oct 12, 2009 13.90 14.01 13.65 13.95 9,463,232 +0.47(+3.50%)
Oct 09, 2009 13.29 13.60 13.28 13.48 6,944,007 +0.09(+0.69%)
Oct 08, 2009 12.97 13.42 12.86 13.39 10,345,052 +0.54(+4.17%)
Oct 07, 2009 12.89 12.97 12.69 12.85 8,926,931 -0.03(-0.19%)
Oct 06, 2009 12.91 13.07 12.71 12.88 9,602,286 +0.34(+2.74%)
Oct 05, 2009 12.24 12.60 12.09 12.53 12,557,636 +0.36(+2.96%)
Oct 02, 2009 12.10 12.28 11.96 12.17 16,171,019 -0.22(-1.77%)
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.