Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

77.97 +0.63 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 15.01 15.10 14.80 15.05 13,053,457 +0.44(+3.03%)
May 28, 2009 14.13 14.84 14.02 14.60 13,680,330 +0.66(+4.73%)
May 27, 2009 14.27 14.46 13.90 13.94 7,930,212 -0.09(-0.61%)
May 26, 2009 13.21 14.12 13.11 14.03 14,057,076 +0.41(+2.99%)
May 22, 2009 13.46 13.76 13.36 13.62 11,036,088 +0.32(+2.40%)
May 21, 2009 13.62 13.65 12.95 13.30 16,154,086 -0.68(-4.88%)
May 20, 2009 13.79 14.23 13.67 13.99 13,958,570 +0.53(+3.97%)
May 19, 2009 13.17 13.62 13.17 13.45 9,318,706 +0.22(+1.64%)
May 18, 2009 12.76 13.32 12.63 13.23 6,616,943 +0.77(+6.16%)
May 15, 2009 12.70 12.99 12.28 12.47 11,411,718 -0.38(-2.94%)
May 14, 2009 12.30 13.02 12.30 12.84 10,278,982 +0.32(+2.55%)
May 13, 2009 13.10 13.33 12.46 12.52 13,519,061 -0.91(-6.75%)
May 12, 2009 13.59 13.82 13.07 13.43 8,299,138 +0.01(+0.09%)
May 11, 2009 13.43 13.55 13.27 13.42 11,105,995 -0.46(-3.30%)
May 08, 2009 13.36 13.98 13.34 13.88 15,108,200 +1.06(+8.27%)
May 07, 2009 13.56 14.01 12.78 12.82 16,881,220 -0.56(-4.17%)
May 06, 2009 13.03 13.49 12.79 13.38 14,419,366 +0.54(+4.18%)
May 05, 2009 12.94 12.96 12.51 12.84 12,479,426 -0.20(-1.51%)
May 04, 2009 12.13 13.06 12.13 13.04 14,216,239 +1.07(+8.94%)
May 01, 2009 11.71 12.09 11.70 11.97 9,124,512 +0.36(+3.06%)
Apr 30, 2009 11.87 12.10 11.59 11.61 11,947,421 -0.05(-0.41%)
Apr 29, 2009 11.83 11.93 11.60 11.66 15,418,279 +0.18(+1.58%)
Apr 28, 2009 11.74 11.88 11.44 11.48 15,514,532 -0.56(-4.66%)
Apr 27, 2009 11.87 12.18 11.70 12.04 12,450,749 -0.28(-2.31%)
Apr 24, 2009 12.45 12.70 12.29 12.32 15,333,053 +0.22(+1.85%)
Apr 23, 2009 11.68 12.26 11.58 12.10 17,797,938 +0.62(+5.37%)
Apr 22, 2009 11.10 11.80 11.10 11.48 13,419,333 +0.22(+1.92%)
Apr 21, 2009 10.68 11.39 10.60 11.27 11,877,934 +0.28(+2.59%)
Apr 20, 2009 11.43 11.43 10.91 10.98 12,716,682 -0.90(-7.55%)
Apr 17, 2009 11.65 12.01 11.64 11.88 9,867,153 +0.32(+2.74%)
Apr 16, 2009 11.49 11.63 11.34 11.56 9,015,828 +0.09(+0.79%)
Apr 15, 2009 11.25 11.48 11.14 11.47 11,923,469 +0.24(+2.15%)
Apr 14, 2009 11.33 11.47 11.15 11.23 12,257,190 -0.19(-1.65%)
Apr 13, 2009 11.01 11.53 10.94 11.42 9,256,082 +0.19(+1.71%)
Apr 09, 2009 11.08 11.30 10.99 11.23 9,018,397 +0.56(+5.27%)
Apr 08, 2009 10.36 10.79 10.24 10.66 9,608,575 +0.24(+2.32%)
Apr 07, 2009 10.63 10.65 10.36 10.42 10,434,786 -0.44(-4.03%)
Apr 06, 2009 10.79 10.88 10.58 10.86 11,676,249 -0.15(-1.37%)
Apr 03, 2009 10.67 11.15 10.67 11.01 11,964,203 +0.20(+1.89%)
Apr 02, 2009 10.71 10.95 10.58 10.81 13,430,274 +0.70(+6.87%)
Apr 01, 2009 9.528 10.22 9.501 10.11 12,844,627 +0.40(+4.15%)
Mar 31, 2009 9.914 9.982 9.684 9.710 13,184,249 -0.05(-0.52%)
Mar 30, 2009 10.07 10.09 9.581 9.760 12,116,362 -1.10(-10.15%)
Mar 26, 2009 10.89 10.95 10.74 10.86 19,940,352 +0.18(+1.67%)
Mar 25, 2009 10.50 10.91 10.08 10.68 24,943,276 +0.28(+2.66%)
Mar 24, 2009 10.63 10.73 10.38 10.41 14,939,676 -0.46(-4.22%)
Mar 23, 2009 10.67 10.87 10.64 10.87 25,934,334 +0.87(+8.72%)
Mar 20, 2009 10.28 10.42 9.934 9.994 12,905,734 -0.31(-3.03%)
Mar 19, 2009 10.42 10.69 10.28 10.31 20,926,874 +0.38(+3.80%)
Mar 18, 2009 9.873 10.06 9.264 9.929 21,129,684 -0.02(-0.20%)
Mar 17, 2009 9.458 9.949 9.281 9.949 19,872,336 +0.49(+5.19%)
Mar 16, 2009 9.380 9.745 9.146 9.458 16,579,294 +0.05(+0.54%)
Mar 13, 2009 9.684 9.684 9.135 9.407 0 -0.13(-1.40%)
Mar 12, 2009 8.753 9.631 8.753 9.541 19,537,436 +0.72(+8.16%)
Mar 11, 2009 8.911 9.128 8.660 8.821 18,259,018 -0.17(-1.85%)
Mar 10, 2009 8.785 9.055 8.697 8.987 29,105,630 +0.60(+7.18%)
Mar 09, 2009 7.960 8.598 7.960 8.385 19,302,090 +0.19(+2.30%)
Mar 06, 2009 8.184 8.556 7.856 8.196 0 +0.28(+3.53%)
Mar 05, 2009 7.529 8.020 7.411 7.917 22,808,718 +0.33(+4.42%)
Mar 04, 2009 7.602 7.678 7.277 7.582 31,843,326 +0.48(+6.81%)
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.