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 (%)
Jul 31, 2014 25.26 25.33 24.66 24.67 3,161,200 -0.67(-2.66%)
Jul 30, 2014 25.27 25.49 25.13 25.34 3,480,912 +0.19(+0.74%)
Jul 29, 2014 25.18 25.40 25.13 25.16 2,437,997 -0.05(-0.20%)
Jul 28, 2014 25.50 25.52 25.12 25.21 2,934,924 -0.32(-1.24%)
Jul 25, 2014 25.70 25.79 25.49 25.52 2,747,833 -0.37(-1.44%)
Jul 24, 2014 25.83 25.98 25.73 25.90 1,712,619 +0.02(+0.09%)
Jul 23, 2014 25.84 25.89 25.64 25.87 2,069,708 +0.05(+0.17%)
Jul 22, 2014 25.69 25.89 25.62 25.83 2,584,372 +0.25(+0.97%)
Jul 21, 2014 25.34 25.66 25.22 25.58 3,089,215 +0.12(+0.47%)
Jul 18, 2014 25.03 25.55 25.01 25.46 5,268,613 +0.50(+2.02%)
Jul 17, 2014 25.40 25.46 24.90 24.96 2,751,509 -0.39(-1.54%)
Jul 16, 2014 25.25 25.41 25.12 25.35 2,407,310 +0.38(+1.52%)
Jul 15, 2014 25.29 25.42 24.69 24.97 5,447,992 -0.60(-2.35%)
Jul 14, 2014 25.13 25.63 25.13 25.57 3,957,335 +0.48(+1.92%)
Jul 11, 2014 25.69 25.74 24.94 25.09 4,766,043 -0.74(-2.87%)
Jul 10, 2014 25.59 25.87 25.48 25.83 4,579,618 -0.16(-0.63%)
Jul 09, 2014 25.91 26.02 25.66 25.99 2,893,469 -0.02(-0.07%)
Jul 08, 2014 25.93 26.07 25.74 26.01 4,188,842 -0.02(-0.07%)
Jul 07, 2014 26.15 26.24 25.94 26.03 3,259,357 -0.13(-0.50%)
Jul 03, 2014 26.00 26.16 26.16 26.16 1,491,516 +0.11(+0.43%)
Jul 02, 2014 26.03 26.15 25.89 26.04 3,041,668 -0.07(-0.26%)
Jul 01, 2014 26.16 26.39 26.06 26.11 3,321,165 +0.14(+0.52%)
Jun 30, 2014 25.76 26.11 25.67 25.98 2,937,108 +0.11(+0.42%)
Jun 27, 2014 25.65 25.89 25.52 25.87 2,349,676 +0.21(+0.82%)
Jun 26, 2014 25.42 25.69 25.27 25.66 2,997,911 +0.20(+0.80%)
Jun 25, 2014 25.23 25.63 25.23 25.46 3,511,485 +0.19(+0.74%)
Jun 24, 2014 25.72 25.83 25.23 25.27 7,577,954 -0.55(-2.15%)
Jun 23, 2014 25.60 25.90 25.60 25.82 6,815,725 +0.24(+0.95%)
Jun 20, 2014 25.18 25.64 25.06 25.58 4,468,127 +0.59(+2.38%)
Jun 19, 2014 24.88 25.04 24.78 24.99 3,200,412 +0.17(+0.68%)
Jun 18, 2014 24.80 25.04 24.62 24.82 3,666,605 +0.15(+0.62%)
Jun 17, 2014 24.84 24.90 24.56 24.66 4,650,815 -0.25(-1.00%)
Jun 16, 2014 24.97 25.16 24.84 24.91 3,219,890 -0.12(-0.47%)
Jun 13, 2014 24.58 25.11 24.52 25.03 4,419,972 +0.50(+2.03%)
Jun 12, 2014 24.22 24.70 24.19 24.53 3,776,458 +0.48(+2.00%)
Jun 11, 2014 23.96 24.10 23.87 24.05 2,613,027 +0.12(+0.48%)
Jun 10, 2014 23.85 23.96 23.71 23.94 3,637,598 +0.25(+1.05%)
Jun 06, 2014 23.42 23.71 23.40 23.69 2,571,860 +0.29(+1.25%)
Jun 05, 2014 23.33 23.48 23.26 23.40 1,881,710 -0.02(-0.10%)
Jun 04, 2014 23.19 23.47 23.09 23.42 2,968,345 +0.13(+0.56%)
Jun 03, 2014 22.95 23.33 22.92 23.29 2,047,646 +0.28(+1.22%)
Jun 02, 2014 22.86 23.07 22.84 23.01 2,435,620 +0.12(+0.52%)
May 30, 2014 22.95 22.97 22.69 22.89 3,076,293 -0.10(-0.44%)
May 29, 2014 22.78 22.99 22.55 22.99 2,619,777 +0.25(+1.11%)
May 28, 2014 22.76 22.81 22.50 22.74 2,249,010 -0.03(-0.15%)
May 27, 2014 23.10 23.14 22.60 22.77 2,984,000 -0.36(-1.56%)
May 23, 2014 22.94 23.13 23.13 23.13 4,572,441 +0.14(+0.61%)
May 22, 2014 22.86 23.04 22.68 22.99 1,659,119 +0.16(+0.71%)
May 21, 2014 22.48 22.87 22.44 22.83 3,353,863 +0.46(+2.04%)
May 20, 2014 22.33 22.49 22.21 22.37 2,589,380 -0.02(-0.08%)
May 19, 2014 22.47 22.62 22.37 22.39 1,557,542 -0.03(-0.15%)
May 16, 2014 22.66 22.70 22.28 22.42 3,233,283 -0.29(-1.26%)
May 15, 2014 22.91 22.94 22.38 22.71 3,942,951 -0.22(-0.96%)
May 14, 2014 22.71 23.08 22.71 22.93 3,609,869 +0.17(+0.74%)
May 13, 2014 22.73 23.64 22.56 22.76 5,213,606 +0.07(+0.30%)
May 12, 2014 22.25 22.70 22.25 22.69 13,530,457 +0.55(+2.47%)
May 09, 2014 22.60 22.61 21.99 22.15 10,934,519 -0.25(-1.13%)
May 08, 2014 23.00 23.04 22.21 22.40 6,452,524 -0.60(-2.62%)
May 07, 2014 23.05 23.11 22.86 23.00 5,644,364 +0.11(+0.47%)
May 06, 2014 23.13 23.17 22.79 22.89 3,245,978 -0.11(-0.49%)
May 05, 2014 22.96 23.06 22.84 23.01 2,414,883 -0.02(-0.10%)
May 02, 2014 22.96 23.19 22.93 23.03 1,819,628 +0.05(+0.22%)
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.