Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.82 +0.96 (+2.92%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.05 13.05 13.05 0 -0.04(-0.28%)
Dec 29, 2016 13.16 13.24 13.06 13.09 3,825,661 -0.10(-0.75%)
Dec 28, 2016 13.13 13.24 13.08 13.19 5,278,369 +0.09(+0.69%)
Dec 27, 2016 13.19 13.20 12.99 13.10 6,655,258 -0.07(-0.53%)
Dec 23, 2016 13.17 13.17 13.17 0 -0.11(-0.86%)
Dec 22, 2016 13.34 13.42 13.28 13.28 4,942,321 -0.11(-0.80%)
Dec 21, 2016 13.53 13.62 13.32 13.39 4,979,681 -0.13(-0.97%)
Dec 20, 2016 13.60 13.68 13.51 13.52 5,213,273 -0.03(-0.24%)
Dec 19, 2016 13.69 13.72 13.49 13.55 6,840,316 -0.16(-1.19%)
Dec 16, 2016 13.67 13.74 13.53 13.71 7,355,734 +0.18(+1.30%)
Dec 15, 2016 13.66 13.80 13.46 13.54 10,312,779 -0.27(-1.93%)
Dec 14, 2016 14.16 14.20 13.77 13.80 6,730,013 -0.49(-3.44%)
Dec 13, 2016 13.97 14.37 13.88 14.30 8,535,188 +0.50(+3.62%)
Dec 12, 2016 14.12 14.44 13.77 13.80 9,027,671 +0.13(+0.96%)
Dec 09, 2016 13.61 13.71 13.52 13.67 7,293,097 +0.09(+0.66%)
Dec 08, 2016 13.64 13.65 13.31 13.58 5,285,978 -0.03(-0.21%)
Dec 07, 2016 13.77 13.80 13.52 13.60 6,413,775 -0.20(-1.42%)
Dec 06, 2016 13.76 13.91 13.69 13.80 6,697,701 -0.11(-0.76%)
Dec 05, 2016 14.04 14.11 13.89 13.91 7,968,701 -0.02(-0.15%)
Dec 02, 2016 13.90 14.10 13.76 13.93 7,822,751 +0.02(+0.12%)
Dec 01, 2016 14.07 14.30 13.80 13.91 9,576,920 +0.12(+0.89%)
Nov 30, 2016 13.45 14.05 13.41 13.79 11,735,505 +1.13(+8.90%)
Nov 29, 2016 12.70 12.77 12.39 12.66 6,433,186 -0.31(-2.36%)
Nov 28, 2016 13.29 13.30 12.94 12.97 4,781,033 -0.15(-1.15%)
Nov 25, 2016 13.24 13.25 13.08 13.12 1,183,471 -0.23(-1.74%)
Nov 23, 2016 13.35 13.35 13.35 0 -0.02(-0.12%)
Nov 22, 2016 13.44 13.53 13.14 13.37 2,766,496 -0.06(-0.43%)
Nov 21, 2016 13.29 13.45 13.18 13.42 4,164,312 +0.40(+3.07%)
Nov 18, 2016 12.76 13.06 12.74 13.02 3,940,907 +0.21(+1.66%)
Nov 17, 2016 13.10 13.13 12.79 12.81 4,022,976 -0.12(-0.95%)
Nov 16, 2016 12.89 13.10 12.77 12.93 5,710,803 -0.04(-0.35%)
Nov 15, 2016 12.72 13.02 12.68 12.98 5,530,035 +0.39(+3.08%)
Nov 14, 2016 12.40 12.60 12.27 12.59 8,522,009 +0.13(+1.05%)
Nov 11, 2016 12.47 12.49 12.14 12.46 6,876,284 -0.18(-1.42%)
Nov 10, 2016 12.59 12.74 12.46 12.64 7,274,594 -0.04(-0.29%)
Nov 09, 2016 12.42 12.75 12.30 12.68 6,893,613 +0.21(+1.67%)
Nov 08, 2016 12.30 12.59 12.24 12.47 6,242,670 +0.07(+0.53%)
Nov 07, 2016 12.39 12.45 12.18 12.40 6,664,001 +0.18(+1.50%)
Nov 04, 2016 12.41 12.43 12.03 12.22 7,267,441 -0.27(-2.16%)
Nov 03, 2016 12.87 12.89 12.31 12.49 14,596,592 -0.36(-2.80%)
Nov 02, 2016 12.76 12.95 12.65 12.85 6,801,278 -0.07(-0.57%)
Nov 01, 2016 13.07 13.11 12.74 12.92 5,479,378 -0.02(-0.19%)
Oct 31, 2016 13.13 13.22 12.95 12.95 5,941,282 -0.28(-2.10%)
Oct 28, 2016 13.22 13.41 13.10 13.22 5,035,680 -0.05(-0.40%)
Oct 27, 2016 13.40 13.41 13.23 13.28 4,371,822 -0.02(-0.12%)
Oct 26, 2016 13.26 13.45 13.15 13.29 4,573,940 -0.06(-0.46%)
Oct 25, 2016 13.49 13.59 13.31 13.35 5,011,420 -0.15(-1.09%)
Oct 24, 2016 13.47 13.57 13.31 13.50 8,838,899 -0.03(-0.21%)
Oct 21, 2016 13.44 13.59 13.39 13.53 4,632,648 +0.01(+0.06%)
Oct 20, 2016 13.31 13.55 13.29 13.52 4,364,163 +0.02(+0.15%)
Oct 19, 2016 13.32 13.56 13.28 13.50 3,615,643 +0.29(+2.23%)
Oct 18, 2016 13.33 13.41 13.18 13.21 4,824,570 +0.06(+0.47%)
Oct 17, 2016 13.11 13.17 13.02 13.15 5,500,643 +0.03(+0.22%)
Oct 14, 2016 13.31 13.44 13.07 13.12 5,843,843 -0.12(-0.89%)
Oct 13, 2016 13.15 13.29 13.04 13.24 6,189,426 -0.02(-0.15%)
Oct 12, 2016 13.21 13.32 13.14 13.26 6,054,304 -0.04(-0.31%)
Oct 11, 2016 13.17 13.31 13.16 13.30 9,203,885 +0.10(+0.74%)
Oct 10, 2016 13.19 13.45 13.17 13.20 2,338,047 +0.17(+1.32%)
Oct 07, 2016 13.19 13.29 12.91 13.03 6,345,769 -0.16(-1.21%)
Oct 06, 2016 13.33 13.40 13.14 13.19 7,258,982 -0.09(-0.71%)
Oct 05, 2016 13.19 13.37 13.15 13.28 6,313,632 +0.28(+2.13%)
Oct 04, 2016 13.11 13.24 12.89 13.00 4,207,646 -0.15(-1.12%)
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.