Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.019 1.022 1.003 1.022 3,624,250 +0.01(+1.07%)
Oct 30, 2003 1.051 1.051 1.011 1.011 1,541,658 -0.04(-4.04%)
Oct 29, 2003 1.062 1.065 1.050 1.053 1,787,159 -0.01(-1.06%)
Oct 28, 2003 1.068 1.068 1.058 1.065 905,022 +0.01(+0.59%)
Oct 27, 2003 1.050 1.059 1.045 1.058 1,023,611 +0.01(+0.78%)
Oct 24, 2003 1.052 1.063 1.049 1.050 765,628 -0.00(-0.07%)
Oct 23, 2003 1.049 1.055 1.043 1.051 882,136 -0.00(-0.05%)
Oct 22, 2003 1.055 1.061 1.050 1.051 2,496,613 -0.00(-0.32%)
Oct 21, 2003 1.041 1.057 1.041 1.055 2,165,812 +0.01(+1.01%)
Oct 20, 2003 1.060 1.057 1.035 1.044 1,604,074 -0.02(-1.52%)
Oct 17, 2003 1.068 1.075 1.059 1.060 1,019,450 -0.02(-1.43%)
Oct 16, 2003 1.059 1.078 1.059 1.076 1,810,044 +0.02(+1.73%)
Oct 15, 2003 1.065 1.082 1.057 1.057 1,703,938 -0.01(-0.68%)
Oct 14, 2003 1.051 1.072 1.056 1.065 842,607 +0.01(+1.26%)
Oct 13, 2003 1.058 1.068 1.050 1.051 617,911 -0.01(-0.61%)
Oct 10, 2003 1.038 1.058 1.038 1.058 684,488 +0.03(+3.36%)
Oct 09, 2003 1.021 1.028 1.014 1.024 840,526 +0.00(+0.17%)
Oct 08, 2003 1.025 1.035 1.020 1.022 898,780 -0.00(-0.35%)
Oct 07, 2003 1.029 1.029 1.021 1.025 526,369 +0.01(+0.64%)
Oct 06, 2003 1.005 1.022 0.9998 1.019 757,306 +0.01(+1.34%)
Oct 03, 2003 1.015 1.015 1.000 1.006 1,069,382 -0.01(-0.52%)
Oct 02, 2003 1.008 1.016 1.008 1.011 1,381,459 +0.01(+1.35%)
Oct 01, 2003 0.9921 1.003 0.9875 0.9974 873,814 +0.01(+0.83%)
Sep 30, 2003 0.9704 0.9911 0.9690 0.9892 1,720,582 +0.02(+2.01%)
Sep 29, 2003 0.9599 0.9704 0.9625 0.9697 2,833,656 +0.01(+1.03%)
Sep 26, 2003 0.9642 0.9642 0.9543 0.9599 1,036,094 -0.01(-0.87%)
Sep 25, 2003 0.9784 0.9784 0.9683 0.9683 1,042,336 -0.01(-0.96%)
Sep 24, 2003 0.9613 0.9829 0.9613 0.9776 923,747 +0.02(+1.95%)
Sep 23, 2003 0.9476 0.9577 0.9394 0.9589 1,256,628 +0.01(+1.37%)
Sep 22, 2003 0.9291 0.9450 0.9291 0.9459 414,021 +0.01(+1.36%)
Sep 19, 2003 0.9329 0.9385 0.9313 0.9332 726,098 +0.01(+0.88%)
Sep 18, 2003 0.9125 0.9260 0.9125 0.9250 1,081,865 -0.00(-0.16%)
Sep 17, 2003 0.9498 0.9498 0.9245 0.9265 1,718,502 -0.02(-2.08%)
Sep 16, 2003 0.9567 0.9603 0.9462 0.9462 832,204 -0.01(-1.11%)
Sep 15, 2003 0.9644 0.9644 0.9553 0.9567 513,886 -0.01(-0.80%)
Sep 12, 2003 0.9668 0.9714 0.9632 0.9644 536,771 -0.00(-0.25%)
Sep 11, 2003 0.9663 0.9714 0.9615 0.9668 929,988 +0.00(+0.05%)
Sep 10, 2003 0.9524 0.9700 0.9510 0.9663 1,360,654 +0.02(+1.72%)
Sep 09, 2003 0.9495 0.9534 0.9490 0.9500 559,657 +0.00(+0.48%)
Sep 08, 2003 0.9433 0.9502 0.9411 0.9454 2,432,117 -0.00(-0.20%)
Sep 05, 2003 0.9502 0.9502 0.9402 0.9474 1,504,209 -0.00(-0.40%)
Sep 04, 2003 0.9572 0.9572 0.9471 0.9512 975,759 +0.01(+0.58%)
Sep 03, 2003 0.9380 0.9495 0.9380 0.9457 986,162 +0.01(+1.37%)
Sep 02, 2003 0.9337 0.9382 0.9305 0.9329 1,895,345 -0.00(-0.28%)
Aug 29, 2003 0.9380 0.9411 0.9339 0.9356 1,023,611 +0.00(+0.05%)
Aug 28, 2003 0.9353 0.9387 0.9291 0.9351 2,432,117 +0.00(+0.34%)
Aug 27, 2003 0.9426 0.9428 0.9308 0.9320 1,050,658 -0.01(-1.57%)
Aug 26, 2003 0.9663 0.9663 0.9430 0.9469 694,890 -0.02(-1.82%)
Aug 25, 2003 0.9721 0.9721 0.9627 0.9644 495,161 -0.01(-0.55%)
Aug 22, 2003 0.9666 0.9709 0.9572 0.9697 595,026 +0.00(+0.07%)
Aug 21, 2003 0.9630 0.9724 0.9591 0.9690 1,019,450 +0.01(+0.62%)
Aug 20, 2003 0.9676 0.9676 0.9615 0.9630 372,411 -0.00(-0.45%)
Aug 19, 2003 0.9695 0.9700 0.9656 0.9673 237,178 -0.01(-0.96%)
Aug 18, 2003 0.9834 0.9841 0.9745 0.9767 786,433 -0.00(-0.47%)
Aug 15, 2003 0.9656 0.9913 0.9656 0.9812 493,081 +0.02(+1.62%)
Aug 14, 2003 0.9853 0.9875 0.9596 0.9656 724,017 -0.02(-2.52%)
Aug 13, 2003 0.9925 0.9925 0.9853 0.9906 432,746 +0.00(+0.15%)
Aug 12, 2003 0.9937 0.9937 0.9815 0.9892 682,407 -0.00(-0.10%)
Aug 11, 2003 0.9654 0.9913 0.9654 0.9901 942,471 +0.03(+2.74%)
Aug 08, 2003 0.9565 0.9663 0.9529 0.9637 493,081 +0.02(+1.62%)
Aug 07, 2003 0.9385 0.9526 0.9277 0.9483 726,098 +0.02(+1.62%)
Aug 06, 2003 0.9214 0.9493 0.9214 0.9332 2,427,956 +0.00(+0.44%)
Aug 05, 2003 0.9192 0.9380 0.9192 0.9291 724,017 +0.03(+2.87%)
Aug 04, 2003 0.9387 0.9469 0.8979 0.9031 1,930,714 -0.03(-3.17%)
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.