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

Canadian Natural Resources Limited (NY: CNQ )

75.82 -2.38 (-3.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 31, 2005 12.02 12.60 12.02 12.41 8,579,881 +0.49(+4.08%)
Aug 30, 2005 11.59 12.05 11.53 11.93 4,658,500 +0.45(+3.88%)
Aug 29, 2005 11.71 11.71 11.25 11.48 5,816,774 +0.33(+2.98%)
Aug 26, 2005 11.50 11.60 11.06 11.15 3,477,997 -0.35(-3.04%)
Aug 25, 2005 11.66 11.70 11.38 11.50 3,892,801 -0.17(-1.43%)
Aug 24, 2005 11.30 11.76 11.30 11.66 5,679,829 +0.37(+3.23%)
Aug 23, 2005 11.44 11.52 11.22 11.30 2,548,758 -0.05(-0.42%)
Aug 22, 2005 11.34 11.44 11.25 11.35 4,958,191 +0.24(+2.13%)
Aug 19, 2005 10.93 11.14 10.93 11.11 4,885,153 +0.48(+4.50%)
Aug 18, 2005 10.46 10.82 10.44 10.63 9,652,416 -0.23(-2.13%)
Aug 17, 2005 11.30 11.54 10.84 10.86 9,086,378 -0.67(-5.77%)
Aug 16, 2005 11.74 11.74 11.23 11.53 7,202,892 -0.24(-2.01%)
Aug 15, 2005 12.09 12.13 11.75 11.77 4,678,347 -0.45(-3.71%)
Aug 12, 2005 12.24 12.38 12.19 12.22 4,604,119 +0.04(+0.31%)
Aug 11, 2005 12.16 12.28 12.05 12.18 3,928,922 +0.06(+0.52%)
Aug 10, 2005 12.21 12.21 11.89 12.12 5,942,207 +0.04(+0.31%)
Aug 09, 2005 11.78 12.26 11.78 12.08 6,816,272 +0.06(+0.48%)
Aug 08, 2005 11.82 12.31 11.82 12.02 7,475,988 +0.47(+4.08%)
Aug 05, 2005 11.45 11.59 11.19 11.55 5,554,793 +0.10(+0.86%)
Aug 04, 2005 11.16 11.46 11.10 11.45 8,152,375 +0.36(+3.27%)
Aug 03, 2005 11.49 11.49 11.00 11.09 10,393,505 -0.24(-2.11%)
Aug 02, 2005 10.86 11.43 10.86 11.33 9,528,570 +0.52(+4.80%)
Aug 01, 2005 10.62 10.81 10.54 10.81 2,653,154 +0.34(+3.20%)
Jul 29, 2005 10.41 10.55 10.41 10.48 3,318,427 +0.24(+2.31%)
Jul 28, 2005 10.24 10.32 10.11 10.24 3,006,828 +0.06(+0.54%)
Jul 27, 2005 9.959 10.20 9.938 10.18 2,646,009 +0.22(+2.25%)
Jul 26, 2005 10.08 10.08 9.918 9.959 2,534,865 -0.15(-1.49%)
Jul 25, 2005 10.15 10.21 9.951 10.11 6,513,009 -0.05(-0.45%)
Jul 22, 2005 9.971 10.23 9.971 10.16 3,682,025 +0.22(+2.18%)
Jul 21, 2005 9.944 10.13 9.936 9.938 2,322,502 -0.06(-0.55%)
Jul 20, 2005 10.19 10.24 9.823 9.994 3,567,309 -0.15(-1.44%)
Jul 19, 2005 10.02 10.15 9.925 10.14 5,371,803 +0.15(+1.51%)
Jul 18, 2005 10.19 10.19 9.850 9.989 6,034,298 -0.03(-0.33%)
Jul 15, 2005 10.20 10.27 9.987 10.02 3,822,542 -0.13(-1.27%)
Jul 14, 2005 10.39 10.53 10.12 10.15 5,406,337 -0.24(-2.30%)
Jul 13, 2005 10.33 10.46 10.30 10.39 4,542,196 +0.05(+0.46%)
Jul 12, 2005 10.08 10.35 9.984 10.34 5,114,188 +0.40(+4.03%)
Jul 11, 2005 9.876 9.941 9.734 9.941 10,200,591 -0.04(-0.35%)
Jul 08, 2005 10.07 10.18 9.876 9.976 9,464,663 +0.07(+0.66%)
Jul 07, 2005 9.722 9.911 9.636 9.911 2,687,688 +0.11(+1.11%)
Jul 06, 2005 9.825 9.886 9.656 9.802 6,054,542 +0.21(+2.18%)
Jul 05, 2005 9.472 9.712 9.399 9.593 4,820,452 -0.07(-0.76%)
Jul 01, 2005 9.289 9.702 9.221 9.666 3,602,240 +0.50(+5.47%)
Jun 30, 2005 9.165 9.346 9.120 9.165 5,788,194 -0.03(-0.33%)
Jun 29, 2005 9.223 9.289 9.044 9.195 5,476,199 -0.13(-1.40%)
Jun 28, 2005 9.188 9.447 9.188 9.326 4,922,863 -0.10(-1.07%)
Jun 27, 2005 9.346 9.450 9.299 9.427 7,741,144 +0.14(+1.52%)
Jun 24, 2005 9.314 9.314 9.137 9.286 2,653,948 +0.08(+0.82%)
Jun 23, 2005 9.084 9.291 9.067 9.210 3,352,961 +0.20(+2.27%)
Jun 22, 2005 8.822 9.082 8.822 9.006 6,194,265 -0.06(-0.61%)
Jun 21, 2005 9.314 9.357 9.019 9.062 4,316,734 -0.31(-3.31%)
Jun 20, 2005 9.397 9.488 9.261 9.372 6,023,977 +0.10(+1.03%)
Jun 17, 2005 9.283 9.593 9.125 9.276 16,118,586 +0.11(+1.18%)
Jun 16, 2005 8.880 9.170 8.825 9.168 6,839,294 +0.41(+4.72%)
Jun 15, 2005 8.591 8.835 8.588 8.754 5,096,326 +0.27(+3.18%)
Jun 14, 2005 8.112 8.500 8.089 8.485 4,825,215 +0.28(+3.44%)
Jun 13, 2005 8.059 8.233 7.976 8.203 3,545,080 +0.09(+1.15%)
Jun 10, 2005 8.036 8.190 8.036 8.110 2,837,334 +0.11(+1.39%)
Jun 09, 2005 7.706 8.021 7.684 7.999 4,061,897 +0.35(+4.54%)
Jun 08, 2005 7.621 7.898 7.591 7.651 2,577,338 -0.04(-0.49%)
Jun 07, 2005 7.774 7.900 7.659 7.689 2,699,596 -0.02(-0.23%)
Jun 06, 2005 7.734 7.870 7.631 7.706 2,938,157 +0.05(+0.62%)
Jun 03, 2005 7.535 7.664 7.507 7.659 1,918,019 +0.17(+2.22%)
Jun 02, 2005 7.586 7.696 7.492 7.492 3,202,917 -0.05(-0.67%)
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.