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 30, 2016 13.05 13.05 13.05 0 -0.04(-0.28%)
Dec 29, 2016 13.16 13.24 13.06 13.09 3,824,967 -0.10(-0.75%)
Dec 28, 2016 13.13 13.24 13.08 13.19 5,277,412 +0.09(+0.69%)
Dec 27, 2016 13.19 13.21 12.99 13.10 6,654,051 -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 4,941,425 -0.11(-0.80%)
Dec 21, 2016 13.53 13.62 13.32 13.39 4,978,779 -0.13(-0.97%)
Dec 20, 2016 13.61 13.68 13.51 13.52 5,212,328 -0.03(-0.24%)
Dec 19, 2016 13.69 13.73 13.50 13.55 6,839,076 -0.16(-1.19%)
Dec 16, 2016 13.68 13.75 13.53 13.72 7,354,400 +0.18(+1.30%)
Dec 15, 2016 13.66 13.80 13.46 13.54 10,310,909 -0.27(-1.93%)
Dec 14, 2016 14.16 14.20 13.77 13.81 6,728,793 -0.49(-3.44%)
Dec 13, 2016 13.97 14.37 13.88 14.30 8,533,640 +0.50(+3.62%)
Dec 12, 2016 14.13 14.45 13.77 13.80 9,026,034 +0.13(+0.96%)
Dec 09, 2016 13.61 13.71 13.52 13.67 7,291,774 +0.09(+0.66%)
Dec 08, 2016 13.65 13.66 13.31 13.58 5,285,020 -0.03(-0.21%)
Dec 07, 2016 13.77 13.80 13.52 13.61 6,412,612 -0.20(-1.42%)
Dec 06, 2016 13.76 13.91 13.70 13.80 6,696,487 -0.11(-0.76%)
Dec 05, 2016 14.04 14.11 13.89 13.91 7,967,257 -0.02(-0.15%)
Dec 02, 2016 13.90 14.10 13.76 13.93 7,821,332 +0.02(+0.12%)
Dec 01, 2016 14.07 14.30 13.80 13.91 9,575,184 +0.12(+0.89%)
Nov 30, 2016 13.45 14.05 13.41 13.79 11,733,378 +1.13(+8.90%)
Nov 29, 2016 12.70 12.77 12.39 12.66 6,432,020 -0.31(-2.36%)
Nov 28, 2016 13.29 13.30 12.94 12.97 4,780,167 -0.15(-1.15%)
Nov 25, 2016 13.25 13.25 13.08 13.12 1,183,256 -0.23(-1.74%)
Nov 23, 2016 13.35 13.35 13.35 0 -0.02(-0.12%)
Nov 22, 2016 13.44 13.54 13.14 13.37 2,765,994 -0.06(-0.43%)
Nov 21, 2016 13.29 13.45 13.19 13.43 4,163,557 +0.40(+3.07%)
Nov 18, 2016 12.77 13.07 12.74 13.03 3,940,192 +0.21(+1.66%)
Nov 17, 2016 13.10 13.13 12.79 12.81 4,022,247 -0.12(-0.95%)
Nov 16, 2016 12.89 13.10 12.77 12.94 5,709,768 -0.04(-0.35%)
Nov 15, 2016 12.72 13.03 12.68 12.98 5,529,033 +0.39(+3.08%)
Nov 14, 2016 12.41 12.61 12.28 12.59 8,520,464 +0.13(+1.05%)
Nov 11, 2016 12.47 12.49 12.14 12.46 6,875,037 -0.18(-1.42%)
Nov 10, 2016 12.59 12.74 12.46 12.64 7,273,275 -0.04(-0.29%)
Nov 09, 2016 12.42 12.75 12.30 12.68 6,892,363 +0.21(+1.67%)
Nov 08, 2016 12.30 12.59 12.24 12.47 6,241,538 +0.07(+0.53%)
Nov 07, 2016 12.39 12.45 12.18 12.41 6,662,793 +0.18(+1.50%)
Nov 04, 2016 12.41 12.43 12.03 12.22 7,266,124 -0.27(-2.16%)
Nov 03, 2016 12.87 12.89 12.32 12.49 14,593,946 -0.36(-2.80%)
Nov 02, 2016 12.77 12.96 12.65 12.85 6,800,045 -0.07(-0.57%)
Nov 01, 2016 13.08 13.12 12.74 12.92 5,478,385 -0.02(-0.19%)
Oct 31, 2016 13.13 13.23 12.95 12.95 5,940,205 -0.28(-2.10%)
Oct 28, 2016 13.22 13.41 13.10 13.23 5,034,767 -0.05(-0.40%)
Oct 27, 2016 13.40 13.41 13.23 13.28 4,371,029 -0.02(-0.12%)
Oct 26, 2016 13.26 13.45 13.15 13.30 4,573,111 -0.06(-0.46%)
Oct 25, 2016 13.49 13.59 13.31 13.36 5,010,511 -0.15(-1.09%)
Oct 24, 2016 13.48 13.57 13.31 13.50 8,837,296 -0.03(-0.21%)
Oct 21, 2016 13.44 13.59 13.39 13.53 4,631,808 +0.01(+0.06%)
Oct 20, 2016 13.31 13.56 13.30 13.52 4,363,372 +0.02(+0.15%)
Oct 19, 2016 13.32 13.57 13.28 13.50 3,614,988 +0.29(+2.23%)
Oct 18, 2016 13.34 13.41 13.19 13.21 4,823,696 +0.06(+0.47%)
Oct 17, 2016 13.11 13.17 13.03 13.15 5,499,646 +0.03(+0.22%)
Oct 14, 2016 13.31 13.44 13.07 13.12 5,842,784 -0.12(-0.89%)
Oct 13, 2016 13.15 13.30 13.05 13.24 6,188,304 -0.02(-0.15%)
Oct 12, 2016 13.21 13.32 13.14 13.26 6,053,207 -0.04(-0.31%)
Oct 11, 2016 13.17 13.31 13.16 13.30 9,202,217 +0.10(+0.74%)
Oct 10, 2016 13.19 13.45 13.17 13.20 2,337,623 +0.17(+1.32%)
Oct 07, 2016 13.19 13.29 12.91 13.03 6,344,619 -0.16(-1.21%)
Oct 06, 2016 13.34 13.40 13.14 13.19 7,257,666 -0.09(-0.71%)
Oct 05, 2016 13.19 13.37 13.15 13.28 6,312,487 +0.28(+2.14%)
Oct 04, 2016 13.11 13.24 12.90 13.01 4,206,883 -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.