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

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2015 7.916 8.025 7.686 7.840 11,427,687 -0.04(-0.46%)
Sep 29, 2015 7.686 7.950 7.658 7.876 9,813,931 +0.20(+2.57%)
Sep 28, 2015 7.819 7.872 7.668 7.678 8,221,343 -0.24(-3.05%)
Sep 25, 2015 7.924 7.981 7.799 7.920 8,442,936 +0.07(+0.87%)
Sep 24, 2015 7.739 7.940 7.719 7.852 20,281,984 +0.03(+0.36%)
Sep 23, 2015 8.142 8.206 7.815 7.823 17,403,992 -0.27(-3.34%)
Sep 22, 2015 8.101 8.331 8.057 8.093 14,713,470 -0.21(-2.48%)
Sep 21, 2015 8.335 8.444 8.247 8.299 12,595,064 +0.06(+0.68%)
Sep 18, 2015 8.359 8.420 8.190 8.243 12,365,174 -0.31(-3.63%)
Sep 17, 2015 8.513 8.722 8.384 8.553 13,746,036 +0.00(+0.05%)
Sep 16, 2015 8.126 8.577 8.110 8.549 10,570,839 +0.54(+6.74%)
Sep 15, 2015 7.981 8.170 7.944 8.009 8,298,269 +0.07(+0.86%)
Sep 14, 2015 8.033 8.053 7.884 7.940 10,156,081 -0.13(-1.65%)
Sep 11, 2015 8.259 8.283 8.017 8.073 7,329,632 -0.33(-3.89%)
Sep 10, 2015 8.275 8.492 8.194 8.400 10,341,097 +0.13(+1.56%)
Sep 09, 2015 8.561 8.625 8.162 8.271 13,840,246 -0.18(-2.17%)
Sep 08, 2015 8.442 8.494 8.245 8.454 12,201,882 +0.16(+1.94%)
Sep 04, 2015 8.462 8.294 8.294 8.294 13,881,931 -0.33(-3.86%)
Sep 03, 2015 8.719 8.968 8.550 8.627 16,537,279 -0.04(-0.51%)
Sep 02, 2015 8.695 8.743 8.306 8.671 16,223,604 +0.05(+0.61%)
Sep 01, 2015 8.707 8.747 8.526 8.619 17,461,406 -0.40(-4.45%)
Aug 31, 2015 8.619 9.040 8.285 9.020 20,157,136 +0.27(+3.07%)
Aug 28, 2015 8.542 8.868 8.506 8.751 13,987,568 +0.18(+2.11%)
Aug 27, 2015 7.996 8.623 7.976 8.570 13,415,095 +0.75(+9.54%)
Aug 26, 2015 7.880 7.888 7.647 7.824 12,914,326 +0.06(+0.78%)
Aug 25, 2015 8.213 8.257 7.740 7.764 16,782,890 -0.10(-1.33%)
Aug 24, 2015 7.683 7.984 7.603 7.868 29,518,698 -0.31(-3.73%)
Aug 21, 2015 8.374 8.554 8.103 8.173 16,371,147 -0.28(-3.32%)
Aug 20, 2015 8.595 8.779 8.446 8.454 13,707,040 -0.23(-2.64%)
Aug 19, 2015 9.132 9.169 8.659 8.683 13,573,168 -0.54(-5.83%)
Aug 18, 2015 9.225 9.237 9.076 9.221 7,581,172 -0.00(-0.04%)
Aug 17, 2015 9.261 9.326 9.205 9.225 7,969,951 -0.13(-1.42%)
Aug 14, 2015 9.566 9.699 9.341 9.357 9,575,244 -0.16(-1.65%)
Aug 13, 2015 9.771 9.783 9.436 9.514 12,542,075 -0.35(-3.58%)
Aug 12, 2015 10.14 10.20 9.833 9.867 22,142,120 -0.20(-2.03%)
Aug 11, 2015 9.992 10.10 9.779 10.07 10,722,176 -0.17(-1.65%)
Aug 10, 2015 10.06 10.26 9.984 10.24 7,454,531 +0.21(+2.08%)
Aug 07, 2015 9.975 10.24 9.975 10.03 12,946,033 -0.02(-0.24%)
Aug 06, 2015 9.747 10.08 9.699 10.06 11,738,694 +0.22(+2.29%)
Aug 05, 2015 9.939 10.14 9.779 9.831 14,386,975 +0.00(+0.04%)
Aug 04, 2015 9.650 9.931 9.626 9.827 11,190,882 +0.25(+2.60%)
Aug 03, 2015 9.686 9.759 9.482 9.578 7,034,656 -0.21(-2.13%)
Jul 31, 2015 9.755 9.859 9.642 9.787 9,876,869 +0.02(+0.16%)
Jul 30, 2015 9.522 9.787 9.434 9.771 10,533,644 +0.25(+2.61%)
Jul 29, 2015 9.409 9.648 9.335 9.522 13,659,779 +0.09(+0.98%)
Jul 28, 2015 9.357 9.506 9.245 9.430 14,842,947 +0.13(+1.42%)
Jul 27, 2015 9.273 9.430 9.249 9.297 11,164,594 -0.14(-1.53%)
Jul 24, 2015 9.474 9.516 9.357 9.442 15,502,569 -0.04(-0.42%)
Jul 23, 2015 9.594 9.638 9.285 9.482 8,954,914 -0.08(-0.88%)
Jul 22, 2015 9.727 9.729 9.526 9.566 5,939,292 -0.28(-2.85%)
Jul 21, 2015 9.763 9.988 9.763 9.847 17,814,986 +0.12(+1.28%)
Jul 20, 2015 10.07 10.09 9.721 9.723 6,420,327 -0.41(-4.00%)
Jul 17, 2015 10.20 10.20 10.02 10.13 7,012,089 -0.07(-0.71%)
Jul 16, 2015 10.33 10.37 10.19 10.20 6,246,106 -0.06(-0.55%)
Jul 15, 2015 10.43 10.54 10.18 10.26 5,807,131 -0.26(-2.52%)
Jul 14, 2015 10.40 10.59 10.34 10.52 7,184,525 +0.05(+0.50%)
Jul 13, 2015 10.45 10.54 10.36 10.47 5,872,695 +0.02(+0.19%)
Jul 10, 2015 10.43 10.55 10.34 10.45 4,046,209 +0.09(+0.85%)
Jul 09, 2015 10.58 10.66 10.35 10.36 7,222,699 -0.04(-0.35%)
Jul 08, 2015 10.49 10.60 10.30 10.40 6,433,019 -0.19(-1.82%)
Jul 07, 2015 10.53 10.64 10.27 10.59 8,375,099 +0.01(+0.11%)
Jul 06, 2015 10.55 10.79 10.52 10.58 5,501,983 -0.25(-2.34%)
Jul 02, 2015 10.76 10.83 10.83 10.83 4,492,956 +0.16(+1.47%)
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.