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 (%)
Dec 31, 2013 13.21 13.36 13.36 13.36 6,080,201 +0.15(+1.17%)
Dec 30, 2013 13.14 13.22 13.11 13.20 4,339,524 +0.02(+0.18%)
Dec 27, 2013 13.16 13.24 13.08 13.18 3,559,925 +0.03(+0.21%)
Dec 26, 2013 13.16 13.22 13.11 13.15 2,589,334 +0.04(+0.33%)
Dec 24, 2013 13.12 13.17 13.09 13.11 1,503,716 +0.01(+0.09%)
Dec 23, 2013 13.20 13.20 13.06 13.10 4,429,820 +0.01(+0.06%)
Dec 20, 2013 12.98 13.22 12.80 13.09 7,592,361 +0.13(+0.97%)
Dec 19, 2013 12.65 13.00 12.65 12.96 6,220,392 +0.23(+1.83%)
Dec 18, 2013 12.56 12.78 12.52 12.73 7,886,383 +0.14(+1.10%)
Dec 17, 2013 12.67 12.68 12.53 12.59 4,879,454 -0.07(-0.59%)
Dec 16, 2013 12.81 12.89 12.66 12.67 5,929,253 -0.13(-0.99%)
Dec 13, 2013 12.73 12.86 12.63 12.79 5,006,279 +0.01(+0.06%)
Dec 12, 2013 12.83 12.90 12.75 12.79 4,564,739 -0.07(-0.55%)
Dec 11, 2013 12.95 13.03 12.75 12.86 9,155,423 -0.15(-1.12%)
Dec 10, 2013 12.85 13.06 12.79 13.00 7,356,385 +0.19(+1.51%)
Dec 09, 2013 12.76 12.90 12.68 12.81 9,476,566 +0.18(+1.40%)
Dec 06, 2013 12.69 12.79 12.58 12.63 5,508,703 -0.02(-0.19%)
Dec 05, 2013 12.66 12.77 12.61 12.66 4,383,803 -0.11(-0.86%)
Dec 04, 2013 12.83 12.86 12.65 12.77 6,208,130 -0.05(-0.40%)
Dec 03, 2013 12.87 12.95 12.75 12.82 7,994,833 -0.07(-0.55%)
Dec 02, 2013 12.83 13.02 12.81 12.89 7,807,042 -0.07(-0.55%)
Nov 29, 2013 12.81 13.08 12.77 12.96 3,485,463 +0.21(+1.64%)
Nov 27, 2013 12.76 12.81 12.64 12.75 9,004,063 -0.06(-0.49%)
Nov 26, 2013 12.89 12.99 12.76 12.81 5,292,056 -0.08(-0.61%)
Nov 25, 2013 12.91 13.00 12.70 12.89 6,210,940 -0.14(-1.06%)
Nov 22, 2013 13.14 13.16 12.91 13.03 5,980,474 -0.17(-1.25%)
Nov 21, 2013 13.06 13.30 12.99 13.20 8,998,332 +0.15(+1.12%)
Nov 20, 2013 12.79 13.15 12.77 13.05 11,522,997 +0.32(+2.54%)
Nov 19, 2013 12.64 12.84 12.61 12.73 5,287,844 +0.04(+0.34%)
Nov 18, 2013 12.84 12.88 12.63 12.68 7,077,148 -0.13(-1.04%)
Nov 15, 2013 12.50 12.90 12.39 12.82 14,782,447 +0.34(+2.71%)
Nov 14, 2013 12.10 12.49 12.01 12.48 13,635,854 +0.32(+2.66%)
Nov 13, 2013 12.05 12.17 11.97 12.16 6,668,447 +0.11(+0.88%)
Nov 12, 2013 12.23 12.27 12.01 12.05 4,889,816 -0.20(-1.61%)
Nov 11, 2013 12.45 12.45 12.21 12.25 8,754,985 -0.17(-1.39%)
Nov 08, 2013 12.29 12.52 12.23 12.42 10,966,475 +0.15(+1.25%)
Nov 07, 2013 12.53 12.56 12.24 12.27 9,383,829 +0.01(+0.10%)
Nov 06, 2013 12.29 12.41 12.20 12.25 6,386,006 +0.08(+0.68%)
Nov 05, 2013 12.27 12.31 12.12 12.17 6,948,991 -0.16(-1.31%)
Nov 04, 2013 12.36 12.39 12.27 12.33 4,959,281 +0.03(+0.22%)
Nov 01, 2013 12.57 12.57 12.27 12.31 8,514,721 -0.19(-1.54%)
Oct 31, 2013 12.53 12.69 12.43 12.50 5,512,704 +0.01(+0.06%)
Oct 30, 2013 12.69 12.70 12.33 12.49 4,690,728 -0.14(-1.09%)
Oct 29, 2013 12.38 12.64 12.37 12.63 5,558,214 +0.31(+2.52%)
Oct 28, 2013 12.53 12.53 12.30 12.32 6,699,574 -0.22(-1.76%)
Oct 25, 2013 12.38 12.59 12.37 12.54 2,734,594 +0.06(+0.44%)
Oct 24, 2013 12.32 12.51 12.23 12.48 2,887,874 +0.13(+1.08%)
Oct 23, 2013 12.51 12.53 12.27 12.35 5,187,702 -0.28(-2.21%)
Oct 22, 2013 12.80 12.88 12.58 12.63 3,694,796 -0.12(-0.96%)
Oct 21, 2013 12.95 12.95 12.72 12.75 3,738,192 -0.17(-1.28%)
Oct 18, 2013 12.73 12.97 12.72 12.92 2,842,824 +0.19(+1.52%)
Oct 17, 2013 12.84 12.86 12.70 12.72 3,838,672 -0.13(-1.01%)
Oct 16, 2013 12.84 12.88 12.76 12.85 3,555,088 +0.06(+0.49%)
Oct 15, 2013 12.84 12.93 12.73 12.79 4,208,549 -0.14(-1.10%)
Oct 14, 2013 12.60 12.94 12.58 12.93 3,656,849 +0.27(+2.11%)
Oct 11, 2013 12.60 12.77 12.54 12.66 3,632,324 +0.01(+0.09%)
Oct 10, 2013 12.33 12.70 12.33 12.65 7,005,861 +0.51(+4.21%)
Oct 09, 2013 12.18 12.22 12.04 12.14 4,514,999 -0.06(-0.48%)
Oct 08, 2013 12.34 12.43 12.16 12.20 4,770,349 -0.09(-0.77%)
Oct 07, 2013 12.19 12.45 12.14 12.29 4,028,699 -0.03(-0.22%)
Oct 04, 2013 12.16 12.40 12.09 12.32 3,740,004 +0.20(+1.66%)
Oct 03, 2013 12.30 12.34 12.11 12.12 4,713,340 -0.17(-1.35%)
Oct 02, 2013 12.49 12.49 12.27 12.29 3,710,175 -0.23(-1.86%)
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.