Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

75.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.36 17.45 17.10 17.42 6,957,370 +0.32(+1.87%)
Mar 29, 2012 17.18 17.25 16.84 17.10 9,437,747 -0.17(-0.97%)
Mar 28, 2012 17.46 17.54 17.21 17.27 6,764,689 -0.30(-1.73%)
Mar 27, 2012 17.71 17.71 17.44 17.57 6,354,909 -0.06(-0.36%)
Mar 26, 2012 17.89 17.94 17.61 17.63 7,845,408 -0.04(-0.24%)
Mar 23, 2012 17.74 17.77 17.53 17.67 7,017,195 +0.00(+0.00%)
Mar 22, 2012 18.06 18.12 17.66 17.67 10,515,683 -0.85(-4.56%)
Mar 21, 2012 18.42 18.56 18.28 18.52 4,482,780 +0.07(+0.37%)
Mar 20, 2012 18.60 18.61 18.38 18.45 6,283,530 -0.40(-2.12%)
Mar 19, 2012 18.57 18.92 18.41 18.85 4,519,450 +0.26(+1.41%)
Mar 16, 2012 18.24 18.66 18.20 18.59 6,671,597 +0.45(+2.46%)
Mar 15, 2012 18.04 18.19 17.91 18.14 6,448,239 +0.18(+1.03%)
Mar 14, 2012 18.57 18.72 17.93 17.96 7,329,669 -0.38(-2.05%)
Mar 13, 2012 18.05 18.38 17.90 18.33 6,607,575 +0.26(+1.44%)
Mar 12, 2012 18.48 18.64 17.95 18.07 7,415,706 -0.59(-3.16%)
Mar 09, 2012 18.69 18.81 18.58 18.66 4,950,712 +0.08(+0.45%)
Mar 08, 2012 18.65 18.85 18.29 18.58 7,463,140 +0.23(+1.25%)
Mar 07, 2012 18.37 18.54 18.06 18.35 8,087,052 -0.05(-0.25%)
Mar 06, 2012 18.30 18.43 17.99 18.40 10,703,161 -0.32(-1.70%)
Mar 05, 2012 19.16 19.17 18.59 18.71 7,719,344 -0.47(-2.47%)
Mar 02, 2012 19.67 19.68 19.17 19.19 5,130,272 -0.62(-3.11%)
Mar 01, 2012 19.51 19.83 19.28 19.80 4,733,526 +0.44(+2.29%)
Feb 29, 2012 19.63 19.95 19.32 19.36 6,644,981 -0.29(-1.49%)
Feb 28, 2012 19.72 19.81 19.50 19.65 4,473,496 +0.01(+0.05%)
Feb 27, 2012 19.73 19.78 19.45 19.64 4,789,626 -0.19(-0.97%)
Feb 24, 2012 20.07 20.13 19.79 19.84 5,657,287 -0.24(-1.19%)
Feb 23, 2012 19.97 20.15 19.78 20.08 3,951,813 +0.18(+0.89%)
Feb 22, 2012 19.71 19.98 19.69 19.90 5,858,231 +0.04(+0.21%)
Feb 21, 2012 19.79 19.86 19.63 19.86 4,570,187 +0.26(+1.33%)
Feb 17, 2012 19.59 19.67 19.31 19.60 4,275,414 +0.18(+0.94%)
Feb 16, 2012 18.99 19.44 18.96 19.41 4,549,109 +0.38(+2.00%)
Feb 15, 2012 19.17 19.20 18.88 19.03 8,007,770 +0.04(+0.19%)
Feb 14, 2012 19.29 19.35 18.80 19.00 19,268,584 -0.95(-4.79%)
Feb 13, 2012 19.86 19.99 19.77 19.95 5,540,338 +0.30(+1.54%)
Feb 10, 2012 19.73 19.85 19.43 19.65 5,011,057 -0.40(-1.98%)
Feb 09, 2012 19.99 20.11 19.76 20.04 7,117,115 +0.17(+0.87%)
Feb 08, 2012 20.31 20.33 19.72 19.87 8,217,811 -0.34(-1.68%)
Feb 07, 2012 21.06 21.08 20.02 20.21 19,224,298 -0.92(-4.35%)
Feb 06, 2012 21.16 21.30 20.94 21.13 6,957,259 -0.29(-1.36%)
Feb 03, 2012 21.24 21.59 21.12 21.42 6,528,202 +0.33(+1.56%)
Feb 02, 2012 20.89 21.12 20.80 21.09 7,648,801 +0.16(+0.75%)
Feb 01, 2012 20.81 21.03 20.69 20.94 4,647,801 +0.27(+1.31%)
Jan 31, 2012 21.09 21.09 20.28 20.67 6,519,341 -0.08(-0.40%)
Jan 30, 2012 20.62 20.84 20.43 20.75 4,655,326 -0.22(-1.07%)
Jan 27, 2012 20.82 21.17 20.79 20.97 5,128,666 +0.07(+0.32%)
Jan 26, 2012 21.13 21.23 20.76 20.91 7,399,107 -0.03(-0.15%)
Jan 25, 2012 20.43 20.95 20.15 20.94 6,784,362 +0.30(+1.44%)
Jan 24, 2012 20.58 20.91 20.44 20.64 5,187,911 -0.17(-0.83%)
Jan 23, 2012 20.26 20.89 20.20 20.81 5,937,359 +0.72(+3.58%)
Jan 20, 2012 20.15 20.18 19.99 20.09 4,781,351 -0.16(-0.80%)
Jan 19, 2012 20.10 20.39 20.01 20.25 6,254,090 +0.26(+1.30%)
Jan 18, 2012 19.31 20.02 19.31 19.99 7,305,103 +0.58(+3.01%)
Jan 17, 2012 19.71 19.72 19.24 19.41 5,251,619 +0.08(+0.43%)
Jan 13, 2012 19.41 19.47 18.87 19.32 6,780,913 -0.34(-1.72%)
Jan 12, 2012 19.77 19.99 19.53 19.66 6,139,015 +0.03(+0.16%)
Jan 11, 2012 20.08 20.29 19.48 19.63 6,328,962 -0.65(-3.21%)
Jan 10, 2012 20.49 20.52 20.22 20.28 5,412,182 +0.20(+1.01%)
Jan 09, 2012 19.74 20.11 19.69 20.08 4,020,086 +0.21(+1.08%)
Jan 06, 2012 19.95 20.01 19.64 19.87 4,714,004 -0.27(-1.35%)
Jan 05, 2012 20.12 20.31 19.96 20.14 4,542,329 -0.37(-1.78%)
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.