Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.