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: 4:10 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 (%)
Dec 31, 2015 8.732 8.833 8.833 8.833 4,398,030 +0.00(+0.05%)
Dec 30, 2015 8.934 9.027 8.801 8.829 5,455,022 -0.28(-3.11%)
Dec 29, 2015 9.027 9.185 8.965 9.112 8,501,741 +0.25(+2.88%)
Dec 28, 2015 8.874 8.967 8.805 8.857 4,942,781 -0.22(-2.41%)
Dec 24, 2015 9.108 9.076 9.076 9.076 3,029,144 -0.01(-0.09%)
Dec 23, 2015 8.586 9.108 8.566 9.084 9,497,570 +0.67(+7.98%)
Dec 22, 2015 8.364 8.473 8.295 8.412 6,726,153 +0.06(+0.68%)
Dec 21, 2015 8.453 8.554 8.273 8.356 9,253,387 -0.10(-1.15%)
Dec 18, 2015 8.166 8.469 8.145 8.453 21,114,640 +0.26(+3.21%)
Dec 17, 2015 8.465 8.481 8.030 8.190 14,343,180 -0.32(-3.80%)
Dec 16, 2015 8.627 8.655 8.360 8.514 20,988,580 -0.22(-2.55%)
Dec 15, 2015 8.582 8.793 8.582 8.736 12,392,786 +0.25(+3.01%)
Dec 14, 2015 8.445 8.574 8.311 8.481 10,185,151 -0.06(-0.66%)
Dec 11, 2015 8.655 8.692 8.518 8.538 8,261,248 -0.35(-3.96%)
Dec 10, 2015 8.562 8.924 8.538 8.890 10,160,870 +0.25(+2.90%)
Dec 09, 2015 8.619 8.878 8.542 8.639 8,454,152 +0.08(+0.91%)
Dec 08, 2015 8.355 8.678 8.283 8.561 9,782,982 -0.04(-0.47%)
Dec 07, 2015 8.948 8.964 8.501 8.601 11,273,156 -0.64(-6.97%)
Dec 04, 2015 9.113 9.307 9.016 9.246 10,890,981 -0.06(-0.69%)
Dec 03, 2015 9.460 9.476 9.226 9.311 10,366,455 -0.04(-0.47%)
Dec 02, 2015 9.625 9.712 9.315 9.355 9,882,149 -0.40(-4.09%)
Dec 01, 2015 9.746 9.831 9.694 9.754 8,008,265 +0.00(+0.00%)
Nov 30, 2015 9.621 9.855 9.593 9.754 6,920,260 +0.02(+0.21%)
Nov 27, 2015 9.798 9.871 9.679 9.734 2,373,302 -0.19(-1.91%)
Nov 25, 2015 10.02 9.923 9.923 9.923 4,566,824 -0.15(-1.48%)
Nov 24, 2015 10.04 10.26 9.992 10.07 9,546,243 +0.13(+1.30%)
Nov 23, 2015 9.915 10.10 9.802 9.943 7,788,686 -0.01(-0.08%)
Nov 20, 2015 10.000 10.12 9.931 9.952 10,128,641 -0.06(-0.56%)
Nov 19, 2015 9.960 10.12 9.859 10.01 7,571,150 -0.03(-0.32%)
Nov 18, 2015 10.09 10.15 9.835 10.04 9,310,605 +0.03(+0.32%)
Nov 17, 2015 10.01 10.18 9.855 10.01 8,795,159 -0.03(-0.32%)
Nov 16, 2015 9.536 10.06 9.488 10.04 10,444,759 +0.49(+5.15%)
Nov 13, 2015 9.371 9.609 9.262 9.548 11,023,371 +0.11(+1.15%)
Nov 12, 2015 9.379 9.573 9.299 9.440 8,372,410 -0.20(-2.09%)
Nov 11, 2015 9.835 9.859 9.553 9.641 8,628,238 -0.23(-2.33%)
Nov 10, 2015 9.931 10.08 9.766 9.871 10,915,918 -0.14(-1.37%)
Nov 09, 2015 10.34 10.35 9.960 10.01 11,945,697 -0.19(-1.86%)
Nov 06, 2015 10.17 10.28 9.980 10.20 12,667,790 -0.12(-1.17%)
Nov 05, 2015 9.847 10.58 9.718 10.32 16,758,036 +0.54(+5.48%)
Nov 04, 2015 9.851 9.907 9.569 9.782 11,632,857 -0.07(-0.74%)
Nov 03, 2015 9.669 9.943 9.645 9.855 11,594,111 +0.26(+2.73%)
Nov 02, 2015 9.274 9.665 9.206 9.593 7,212,607 +0.23(+2.50%)
Oct 30, 2015 9.351 9.504 9.270 9.359 11,585,113 +0.07(+0.74%)
Oct 29, 2015 9.347 9.617 9.266 9.291 7,711,566 -0.07(-0.77%)
Oct 28, 2015 9.089 9.484 8.972 9.363 9,582,434 +0.38(+4.26%)
Oct 27, 2015 9.061 9.081 8.912 8.980 10,900,642 -0.30(-3.21%)
Oct 26, 2015 9.536 9.548 9.262 9.278 8,510,665 -0.23(-2.42%)
Oct 23, 2015 9.480 9.548 9.335 9.508 7,117,849 -0.07(-0.76%)
Oct 22, 2015 9.411 9.673 9.411 9.581 8,066,373 +0.23(+2.41%)
Oct 21, 2015 9.613 9.613 9.291 9.355 9,588,725 -0.31(-3.21%)
Oct 20, 2015 9.415 9.778 9.347 9.665 10,951,109 +0.28(+3.01%)
Oct 19, 2015 9.528 9.581 9.295 9.383 7,154,864 -0.30(-3.08%)
Oct 16, 2015 9.681 9.758 9.520 9.681 10,522,782 +0.06(+0.67%)
Oct 15, 2015 9.589 9.677 9.299 9.617 10,588,690 -0.06(-0.62%)
Oct 14, 2015 9.424 9.714 9.424 9.677 7,960,428 +0.22(+2.30%)
Oct 13, 2015 9.444 9.790 9.351 9.460 13,372,357 -0.27(-2.74%)
Oct 12, 2015 10.01 10.02 9.559 9.726 7,940,925 -0.25(-2.54%)
Oct 09, 2015 10.02 10.15 9.931 9.980 19,633,432 +0.02(+0.24%)
Oct 08, 2015 9.609 9.988 9.512 9.956 11,467,170 +0.33(+3.43%)
Oct 07, 2015 9.335 9.633 9.282 9.625 27,307,978 +0.48(+5.24%)
Oct 06, 2015 8.720 9.166 8.682 9.145 20,895,754 +0.46(+5.29%)
Oct 05, 2015 8.283 8.758 8.235 8.686 19,194,270 +0.71(+8.84%)
Oct 02, 2015 7.751 8.045 7.706 7.981 20,507,404 +0.18(+2.27%)
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.