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

Canadian Natural Resources Limited (NY: CNQ )

33.31 -0.46 (-1.36%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 20, 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 (%)
May 29, 2009 11.47 11.55 11.32 11.51 17,070,610 +0.34(+3.03%)
May 28, 2009 10.81 11.35 10.72 11.17 17,890,400 +0.50(+4.73%)
May 27, 2009 10.91 11.06 10.63 10.66 10,370,706 -0.07(-0.61%)
May 26, 2009 10.10 10.80 10.03 10.73 18,383,088 +0.31(+3.00%)
May 22, 2009 10.29 10.52 10.21 10.42 14,432,403 +0.24(+2.40%)
May 21, 2009 10.41 10.44 9.905 10.17 21,125,446 -0.52(-4.88%)
May 20, 2009 10.54 10.88 10.45 10.69 18,254,268 +0.41(+3.97%)
May 19, 2009 10.07 10.41 10.07 10.29 12,186,504 +0.17(+1.64%)
May 18, 2009 9.760 10.18 9.656 10.12 8,653,283 +0.59(+6.16%)
May 15, 2009 9.712 9.934 9.391 9.533 14,923,631 -0.29(-2.94%)
May 14, 2009 9.404 9.956 9.404 9.822 13,442,301 +0.24(+2.55%)
May 13, 2009 10.01 10.20 9.527 9.577 17,679,502 -0.69(-6.75%)
May 12, 2009 10.39 10.57 9.997 10.27 10,853,168 +0.01(+0.09%)
May 11, 2009 10.27 10.36 10.14 10.26 14,523,824 -0.35(-3.30%)
May 08, 2009 10.22 10.69 10.20 10.61 19,757,692 +0.81(+8.27%)
May 07, 2009 10.37 10.71 9.772 9.801 22,076,352 -0.43(-4.17%)
May 06, 2009 9.964 10.32 9.781 10.23 18,856,872 +0.41(+4.18%)
May 05, 2009 9.893 9.909 9.566 9.818 16,319,923 -0.15(-1.51%)
May 04, 2009 9.277 9.986 9.277 9.968 18,591,234 +0.82(+8.94%)
May 01, 2009 8.957 9.246 8.950 9.150 11,932,546 +0.27(+3.06%)
Apr 30, 2009 9.075 9.256 8.865 8.878 15,624,195 -0.04(-0.41%)
Apr 29, 2009 9.050 9.125 8.869 8.915 20,163,196 +0.14(+1.58%)
Apr 28, 2009 8.980 9.081 8.747 8.776 20,289,072 -0.43(-4.66%)
Apr 27, 2009 9.077 9.315 8.950 9.206 16,282,421 -0.22(-2.31%)
Apr 24, 2009 9.518 9.714 9.400 9.423 20,051,744 +0.17(+1.85%)
Apr 23, 2009 8.928 9.375 8.855 9.252 23,275,186 +0.47(+5.37%)
Apr 22, 2009 8.491 9.021 8.489 8.780 17,549,082 +0.17(+1.92%)
Apr 21, 2009 8.168 8.709 8.106 8.615 15,533,324 +0.22(+2.59%)
Apr 20, 2009 8.738 8.738 8.341 8.397 16,630,194 -0.69(-7.55%)
Apr 17, 2009 8.907 9.183 8.901 9.082 12,903,733 +0.24(+2.74%)
Apr 16, 2009 8.790 8.890 8.668 8.840 11,790,415 +0.07(+0.79%)
Apr 15, 2009 8.605 8.776 8.520 8.771 15,592,873 +0.18(+2.15%)
Apr 14, 2009 8.665 8.771 8.530 8.586 16,029,294 -0.14(-1.65%)
Apr 13, 2009 8.416 8.815 8.362 8.730 12,104,607 +0.15(+1.70%)
Apr 09, 2009 8.474 8.642 8.401 8.584 11,793,775 +0.43(+5.27%)
Apr 08, 2009 7.921 8.249 7.829 8.154 12,565,578 +0.18(+2.32%)
Apr 07, 2009 8.129 8.141 7.921 7.970 13,646,053 -0.34(-4.03%)
Apr 06, 2009 8.249 8.316 8.087 8.305 15,269,571 -0.12(-1.37%)
Apr 03, 2009 8.158 8.530 8.158 8.420 15,646,143 +0.16(+1.89%)
Apr 02, 2009 8.187 8.372 8.087 8.264 17,563,390 +0.53(+6.87%)
Apr 01, 2009 7.286 7.816 7.265 7.733 16,797,514 +0.31(+4.15%)
Mar 31, 2009 7.581 7.633 7.405 7.425 17,241,652 -0.04(-0.52%)
Mar 30, 2009 7.702 7.715 7.326 7.463 15,845,127 -0.84(-10.15%)
Mar 26, 2009 8.328 8.376 8.216 8.307 26,076,922 +0.14(+1.67%)
Mar 25, 2009 8.029 8.345 7.708 8.170 32,619,478 +0.21(+2.66%)
Mar 24, 2009 8.127 8.203 7.935 7.958 19,537,306 -0.35(-4.22%)
Mar 23, 2009 8.156 8.310 8.139 8.308 33,915,528 +0.67(+8.72%)
Mar 20, 2009 7.860 7.971 7.596 7.642 16,877,426 -0.24(-3.03%)
Mar 19, 2009 7.971 8.174 7.858 7.881 27,367,042 +0.29(+3.80%)
Mar 18, 2009 7.550 7.696 7.084 7.592 27,632,264 -0.02(-0.20%)
Mar 17, 2009 7.232 7.608 7.097 7.608 25,987,972 +0.38(+5.19%)
Mar 16, 2009 7.172 7.452 6.993 7.232 21,681,510 +0.04(+0.54%)
Mar 13, 2009 7.405 7.405 6.986 7.194 0 -0.10(-1.40%)
Mar 12, 2009 6.693 7.365 6.693 7.296 25,550,008 +0.55(+8.16%)
Mar 11, 2009 6.814 6.980 6.622 6.745 23,878,164 -0.12(-1.79%)
Mar 10, 2009 6.714 6.920 6.647 6.868 38,083,956 +0.46(+7.18%)
Mar 09, 2009 6.083 6.571 6.083 6.408 25,256,280 +0.14(+2.30%)
Mar 06, 2009 6.254 6.539 6.004 6.264 0 +0.21(+3.53%)
Mar 05, 2009 5.754 6.129 5.664 6.050 29,844,610 +0.26(+4.42%)
Mar 04, 2009 5.810 5.868 5.562 5.794 41,666,160 +0.37(+6.81%)
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.