Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.07 12.07 11.67 11.67 8,596,735 -0.48(-3.97%)
May 30, 2013 12.15 12.20 12.02 12.15 5,460,528 +0.00(+0.00%)
May 29, 2013 11.82 12.18 11.79 12.15 4,699,766 +0.25(+2.07%)
May 28, 2013 11.97 11.98 11.88 11.91 4,239,951 +0.09(+0.80%)
May 24, 2013 11.73 11.83 11.71 11.81 3,897,405 -0.07(-0.63%)
May 23, 2013 11.72 11.93 11.65 11.89 6,856,187 -0.05(-0.46%)
May 22, 2013 12.08 12.36 11.89 11.94 8,760,124 -0.14(-1.20%)
May 21, 2013 11.96 12.22 11.83 12.09 10,095,721 -0.04(-0.36%)
May 20, 2013 11.64 12.16 11.63 12.13 10,040,551 +0.56(+4.81%)
May 17, 2013 11.34 11.64 11.25 11.57 6,957,121 +0.14(+1.20%)
May 16, 2013 11.46 11.61 11.41 11.44 4,799,711 -0.04(-0.34%)
May 15, 2013 11.46 11.49 11.31 11.48 6,129,442 -0.00(-0.03%)
May 13, 2013 11.59 11.65 11.41 11.48 5,739,750 -0.11(-0.98%)
May 10, 2013 11.47 11.63 11.40 11.59 5,442,754 -0.02(-0.20%)
May 09, 2013 11.61 11.69 11.51 11.62 4,961,663 -0.03(-0.27%)
May 08, 2013 11.63 11.78 11.61 11.65 5,964,697 -0.02(-0.17%)
May 07, 2013 11.53 11.67 11.41 11.67 7,079,632 +0.18(+1.54%)
May 06, 2013 11.51 11.58 11.43 11.49 8,400,128 -0.01(-0.07%)
May 03, 2013 11.50 11.79 11.46 11.50 10,816,548 +0.04(+0.31%)
May 02, 2013 11.35 11.56 11.21 11.46 9,541,661 +0.18(+1.56%)
May 01, 2013 11.40 11.42 11.27 11.29 7,704,075 -0.22(-1.87%)
Apr 30, 2013 11.60 11.63 11.38 11.50 10,856,467 -0.11(-0.98%)
Apr 29, 2013 11.51 11.71 11.44 11.62 5,816,585 +0.22(+1.89%)
Apr 26, 2013 11.57 11.60 11.33 11.40 6,566,166 -0.20(-1.69%)
Apr 25, 2013 11.61 11.76 11.53 11.60 6,471,733 +0.05(+0.44%)
Apr 24, 2013 11.31 11.62 11.28 11.55 7,040,371 +0.25(+2.26%)
Apr 23, 2013 11.45 11.46 11.16 11.29 8,193,847 -0.16(-1.44%)
Apr 22, 2013 11.34 11.48 11.19 11.46 5,619,180 +0.17(+1.49%)
Apr 19, 2013 11.32 11.36 11.23 11.29 5,016,058 -0.02(-0.21%)
Apr 18, 2013 11.37 11.50 11.18 11.31 8,778,053 +0.04(+0.31%)
Apr 17, 2013 11.37 11.41 11.20 11.28 8,082,048 -0.26(-2.24%)
Apr 16, 2013 11.60 11.66 11.38 11.54 6,355,810 +0.13(+1.17%)
Apr 15, 2013 11.79 11.89 11.40 11.40 17,097,732 -0.70(-5.77%)
Apr 12, 2013 12.48 12.48 12.02 12.10 9,600,672 -0.51(-4.01%)
Apr 11, 2013 12.50 12.65 12.43 12.61 9,607,668 +0.08(+0.66%)
Apr 10, 2013 12.36 12.57 12.35 12.52 6,200,277 +0.16(+1.30%)
Apr 09, 2013 12.05 12.38 11.96 12.36 5,674,625 +0.35(+2.90%)
Apr 08, 2013 11.99 12.06 11.89 12.01 5,319,060 +0.04(+0.33%)
Apr 05, 2013 11.83 12.01 11.71 11.97 7,616,747 +0.00(+0.00%)
Apr 04, 2013 12.15 12.15 11.92 11.97 7,783,058 -0.19(-1.58%)
Apr 03, 2013 12.59 12.72 12.14 12.17 7,643,880 -0.43(-3.39%)
Apr 02, 2013 12.48 12.61 12.43 12.59 5,664,240 +0.13(+1.01%)
Apr 01, 2013 12.59 12.66 12.46 12.47 4,446,604 -0.13(-1.03%)
Mar 28, 2013 12.60 12.74 12.48 12.60 8,081,540 -0.00(-0.03%)
Mar 27, 2013 12.68 12.73 12.56 12.60 6,347,251 -0.16(-1.23%)
Mar 26, 2013 12.72 12.87 12.66 12.76 6,700,625 +0.11(+0.84%)
Mar 25, 2013 12.70 12.83 12.54 12.65 6,106,983 +0.04(+0.34%)
Mar 22, 2013 12.55 12.68 12.55 12.61 4,778,719 +0.05(+0.44%)
Mar 21, 2013 12.78 12.90 12.55 12.55 7,307,354 -0.29(-2.26%)
Mar 20, 2013 12.77 12.93 12.76 12.85 7,220,579 +0.13(+1.05%)
Mar 19, 2013 12.74 12.87 12.62 12.71 10,207,252 -0.05(-0.37%)
Mar 18, 2013 12.73 12.85 12.66 12.76 5,692,904 -0.15(-1.18%)
Mar 15, 2013 12.76 13.02 12.75 12.91 9,716,761 +0.14(+1.10%)
Mar 14, 2013 12.37 12.81 12.27 12.77 13,739,604 +0.58(+4.79%)
Mar 13, 2013 12.24 12.27 12.12 12.19 4,011,761 -0.07(-0.54%)
Mar 12, 2013 12.26 12.37 12.20 12.25 5,111,872 +0.02(+0.13%)
Mar 11, 2013 12.17 12.29 12.05 12.24 4,527,475 +0.04(+0.35%)
Mar 08, 2013 12.15 12.29 12.05 12.19 8,852,291 -0.01(-0.10%)
Mar 07, 2013 11.76 12.39 11.63 12.21 12,110,017 +0.39(+3.31%)
Mar 06, 2013 11.72 11.85 11.58 11.81 8,904,779 +0.16(+1.34%)
Mar 05, 2013 12.01 12.10 11.61 11.66 12,256,969 -0.26(-2.20%)
Mar 04, 2013 12.14 12.19 11.77 11.92 10,871,035 -0.29(-2.37%)
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.