Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.53 17.53 16.76 17.20 9,895,304 -0.19(-1.12%)
Mar 28, 2008 17.56 17.81 17.30 17.39 8,397,959 -0.26(-1.48%)
Mar 27, 2008 17.79 17.96 17.48 17.65 9,330,556 -0.02(-0.09%)
Mar 26, 2008 17.35 17.70 17.13 17.67 10,891,618 +0.56(+3.30%)
Mar 25, 2008 16.74 17.18 16.53 17.10 12,698,740 +0.54(+3.24%)
Mar 24, 2008 16.60 16.92 16.23 16.57 5,869,448 +0.14(+0.84%)
Mar 21, 2008 16.36 16.54 15.73 16.43 12,679,091 +0.00(+0.00%)
Mar 20, 2008 16.36 16.54 15.73 16.43 12,679,091 -0.06(-0.37%)
Mar 19, 2008 17.99 17.99 16.41 16.49 11,989,545 -1.57(-8.68%)
Mar 18, 2008 17.95 18.08 17.66 18.06 7,958,581 +0.51(+2.90%)
Mar 17, 2008 17.89 17.89 17.15 17.55 14,587,191 -1.01(-5.42%)
Mar 14, 2008 18.81 18.82 18.09 18.55 10,715,217 -0.38(-2.00%)
Mar 13, 2008 18.17 19.03 18.09 18.93 14,757,554 +0.57(+3.10%)
Mar 12, 2008 18.84 19.04 18.29 18.36 10,541,977 -0.34(-1.81%)
Mar 11, 2008 18.49 18.71 18.06 18.70 8,800,390 +0.59(+3.24%)
Mar 10, 2008 18.32 18.57 17.96 18.11 10,058,435 -0.54(-2.88%)
Mar 07, 2008 18.82 19.09 18.32 18.65 8,600,673 -0.49(-2.58%)
Mar 06, 2008 19.76 19.76 19.08 19.14 8,379,437 -0.38(-1.96%)
Mar 05, 2008 19.23 19.60 19.13 19.52 9,782,557 +0.56(+2.94%)
Mar 04, 2008 18.95 19.26 18.46 18.97 9,891,684 -0.02(-0.12%)
Mar 03, 2008 19.03 19.26 18.68 18.99 9,084,024 +0.14(+0.72%)
Feb 29, 2008 19.17 19.30 18.57 18.85 10,463,807 -0.63(-3.23%)
Feb 28, 2008 18.81 19.68 18.67 19.48 13,497,866 +1.00(+5.38%)
Feb 27, 2008 18.46 18.80 18.36 18.49 7,529,813 +0.03(+0.18%)
Feb 26, 2008 18.49 18.81 18.10 18.46 13,020,548 +0.30(+1.65%)
Feb 25, 2008 17.29 18.20 17.27 18.16 12,137,688 +1.00(+5.83%)
Feb 22, 2008 17.12 17.20 16.74 17.16 7,217,758 +0.19(+1.11%)
Feb 21, 2008 16.99 17.30 16.85 16.97 10,745,635 -0.27(-1.58%)
Feb 20, 2008 16.58 17.35 16.58 17.24 9,313,353 +0.44(+2.62%)
Feb 19, 2008 16.74 17.08 16.45 16.80 13,071,329 +0.49(+3.03%)
Feb 18, 2008 16.51 16.52 16.11 16.30 0 +0.00(+0.00%)
Feb 15, 2008 16.51 16.52 16.11 16.30 10,738,196 -0.11(-0.64%)
Feb 14, 2008 16.79 16.82 16.37 16.41 8,171,976 -0.11(-0.64%)
Feb 13, 2008 15.96 16.69 15.91 16.52 13,195,488 +0.68(+4.28%)
Feb 12, 2008 15.72 16.01 15.48 15.84 12,487,349 +0.07(+0.42%)
Feb 11, 2008 15.72 15.91 15.32 15.77 13,560,757 +0.07(+0.46%)
Feb 08, 2008 15.47 15.86 15.42 15.70 16,066,150 +0.50(+3.30%)
Feb 07, 2008 15.47 15.47 14.96 15.20 18,708,070 -0.36(-2.30%)
Feb 06, 2008 16.37 16.37 15.56 15.56 8,495,543 -0.51(-3.20%)
Feb 05, 2008 16.67 16.67 16.05 16.07 7,515,114 -0.76(-4.52%)
Feb 04, 2008 16.45 17.05 16.42 16.83 6,999,261 +0.48(+2.91%)
Feb 01, 2008 16.01 16.53 15.97 16.36 6,402,060 +0.28(+1.74%)
Jan 31, 2008 15.75 16.20 15.42 16.08 8,002,728 -0.06(-0.36%)
Jan 30, 2008 15.86 16.41 15.80 16.13 10,074,233 +0.34(+2.17%)
Jan 29, 2008 15.93 15.99 15.58 15.79 5,861,053 +0.03(+0.16%)
Jan 28, 2008 15.78 15.89 15.35 15.77 8,281,754 -0.11(-0.67%)
Jan 25, 2008 16.33 16.66 15.77 15.87 9,942,738 -0.01(-0.03%)
Jan 24, 2008 15.12 16.00 15.12 15.88 15,779,967 +0.87(+5.79%)
Jan 23, 2008 15.36 15.38 14.38 15.01 20,439,574 -0.63(-4.01%)
Jan 22, 2008 15.62 15.79 15.12 15.63 15,433,291 -0.43(-2.68%)
Jan 21, 2008 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Jan 18, 2008 15.99 16.32 15.63 16.07 11,155,600 +0.16(+1.03%)
Jan 17, 2008 16.88 17.15 15.81 15.90 14,774,686 -0.91(-5.44%)
Jan 16, 2008 17.14 17.31 16.57 16.82 13,792,503 -0.66(-3.75%)
Jan 15, 2008 18.07 18.07 17.09 17.47 10,606,880 -0.69(-3.79%)
Jan 14, 2008 17.95 18.33 17.95 18.16 5,260,144 +0.29(+1.65%)
Jan 11, 2008 17.81 18.09 17.69 17.86 4,801,137 -0.08(-0.42%)
Jan 10, 2008 17.92 18.15 17.63 17.94 9,970,195 -0.53(-2.89%)
Jan 09, 2008 18.29 18.54 18.14 18.47 6,823,567 +0.12(+0.67%)
Jan 08, 2008 18.44 19.06 18.28 18.35 7,111,298 -0.07(-0.37%)
Jan 07, 2008 18.70 18.91 18.16 18.42 6,676,933 -0.28(-1.52%)
Jan 04, 2008 19.10 19.10 18.60 18.70 4,617,643 -0.48(-2.51%)
Jan 03, 2008 19.07 19.33 18.76 19.18 6,017,452 +0.32(+1.70%)
Jan 02, 2008 18.51 19.06 18.51 18.86 6,104,255 +0.44(+2.38%)
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.