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

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
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 (%)
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.