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

Canadian Natural Resources Limited (NY: CNQ )

76.52 -1.01 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 1.271 1.298 1.269 1.296 1,313,721 +0.03(+2.01%)
Sep 29, 2003 1.257 1.271 1.261 1.270 2,163,590 +0.01(+1.03%)
Sep 26, 2003 1.263 1.263 1.250 1.257 791,092 -0.01(-0.87%)
Sep 25, 2003 1.281 1.281 1.268 1.268 795,857 -0.01(-0.96%)
Sep 24, 2003 1.259 1.287 1.259 1.280 705,311 +0.02(+1.95%)
Sep 23, 2003 1.241 1.254 1.230 1.256 959,477 +0.02(+1.37%)
Sep 22, 2003 1.217 1.238 1.217 1.239 316,119 +0.02(+1.36%)
Sep 19, 2003 1.222 1.229 1.220 1.222 554,400 +0.01(+0.88%)
Sep 18, 2003 1.195 1.213 1.195 1.211 826,040 -0.00(-0.16%)
Sep 17, 2003 1.244 1.244 1.211 1.213 1,312,133 -0.03(-2.08%)
Sep 16, 2003 1.253 1.258 1.239 1.239 635,415 -0.01(-1.11%)
Sep 15, 2003 1.263 1.263 1.251 1.253 392,369 -0.01(-0.80%)
Sep 12, 2003 1.266 1.272 1.262 1.263 409,843 -0.00(-0.25%)
Sep 11, 2003 1.266 1.272 1.259 1.266 710,076 +0.00(+0.05%)
Sep 10, 2003 1.247 1.270 1.245 1.266 1,038,904 +0.02(+1.72%)
Sep 09, 2003 1.244 1.249 1.243 1.244 427,316 +0.01(+0.48%)
Sep 08, 2003 1.235 1.245 1.233 1.238 1,857,001 -0.00(-0.20%)
Sep 05, 2003 1.245 1.245 1.231 1.241 1,148,513 -0.01(-0.40%)
Sep 04, 2003 1.254 1.254 1.240 1.246 745,024 +0.01(+0.58%)
Sep 03, 2003 1.228 1.244 1.228 1.239 752,967 +0.02(+1.37%)
Sep 02, 2003 1.223 1.229 1.219 1.222 1,447,158 -0.00(-0.28%)
Aug 29, 2003 1.228 1.233 1.223 1.225 781,561 +0.00(+0.05%)
Aug 28, 2003 1.225 1.229 1.217 1.225 1,857,001 +0.00(+0.34%)
Aug 27, 2003 1.234 1.235 1.219 1.221 802,212 -0.02(-1.57%)
Aug 26, 2003 1.266 1.266 1.235 1.240 530,572 -0.02(-1.82%)
Aug 25, 2003 1.273 1.273 1.261 1.263 378,072 -0.01(-0.55%)
Aug 22, 2003 1.266 1.272 1.254 1.270 454,322 +0.00(+0.07%)
Aug 21, 2003 1.261 1.274 1.256 1.269 778,384 +0.01(+0.62%)
Aug 20, 2003 1.267 1.267 1.259 1.261 284,348 -0.01(-0.45%)
Aug 19, 2003 1.270 1.270 1.265 1.267 181,093 -0.01(-0.96%)
Aug 18, 2003 1.288 1.289 1.276 1.279 600,467 -0.01(-0.47%)
Aug 15, 2003 1.265 1.298 1.265 1.285 376,483 +0.02(+1.62%)
Aug 14, 2003 1.290 1.293 1.257 1.265 552,811 -0.03(-2.52%)
Aug 13, 2003 1.300 1.300 1.290 1.297 330,416 +0.00(+0.15%)
Aug 12, 2003 1.302 1.302 1.285 1.296 521,040 -0.00(-0.10%)
Aug 11, 2003 1.264 1.298 1.264 1.297 719,608 +0.03(+2.74%)
Aug 08, 2003 1.253 1.266 1.248 1.262 376,483 +0.02(+1.62%)
Aug 07, 2003 1.229 1.248 1.215 1.242 554,400 +0.02(+1.62%)
Aug 06, 2003 1.207 1.243 1.207 1.222 1,853,824 +0.01(+0.44%)
Aug 05, 2003 1.204 1.228 1.204 1.217 552,811 +0.03(+2.87%)
Aug 04, 2003 1.229 1.240 1.176 1.183 1,474,164 -0.04(-3.17%)
Aug 01, 2003 1.192 1.238 1.192 1.222 1,261,299 +0.03(+2.45%)
Jul 31, 2003 1.175 1.195 1.149 1.192 1,040,492 +0.02(+1.72%)
Jul 30, 2003 1.186 1.189 1.167 1.172 719,608 -0.02(-2.08%)
Jul 29, 2003 1.227 1.227 1.197 1.197 819,686 -0.03(-2.46%)
Jul 28, 2003 1.235 1.235 1.222 1.227 428,905 -0.01(-0.48%)
Jul 25, 2003 1.209 1.235 1.209 1.233 894,347 +0.03(+2.11%)
Jul 24, 2003 1.218 1.242 1.208 1.208 1,667,965 -0.01(-0.83%)
Jul 23, 2003 1.201 1.218 1.198 1.218 1,952,314 +0.02(+1.55%)
Jul 22, 2003 1.217 1.217 1.189 1.199 2,208,069 -0.01(-0.81%)
Jul 21, 2003 1.213 1.215 1.206 1.209 2,046,038 +0.00(+0.03%)
Jul 18, 2003 1.216 1.216 1.195 1.209 1,362,966 -0.01(-0.57%)
Jul 17, 2003 1.212 1.219 1.212 1.216 4,179,445 +0.00(+0.18%)
Jul 16, 2003 1.201 1.219 1.201 1.213 2,203,303 +0.01(+0.92%)
Jul 15, 2003 1.213 1.213 1.200 1.202 860,988 -0.01(-1.01%)
Jul 14, 2003 1.200 1.218 1.200 1.215 619,530 +0.02(+1.55%)
Jul 11, 2003 1.208 1.216 1.191 1.196 891,170 -0.01(-0.89%)
Jul 10, 2003 1.214 1.219 1.199 1.207 606,821 -0.01(-1.16%)
Jul 09, 2003 1.221 1.226 1.215 1.221 295,468 +0.00(+0.10%)
Jul 08, 2003 1.220 1.227 1.218 1.220 494,035 -0.01(-1.02%)
Jul 07, 2003 1.217 1.238 1.216 1.232 578,228 -0.01(-0.91%)
Jul 03, 2003 1.235 1.246 1.235 1.244 101,666 +0.01(+0.89%)
Jul 02, 2003 1.240 1.245 1.231 1.233 673,540 -0.01(-0.43%)
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.