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

Canadian Natural Resources Limited (NY: CNQ )

74.65 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 9.146 9.287 8.831 8.952 0 -0.14(-1.58%)
Jan 29, 2009 9.319 9.372 9.027 9.095 15,271,871 -0.41(-4.27%)
Jan 28, 2009 9.390 9.569 9.229 9.501 12,838,225 +0.43(+4.75%)
Jan 27, 2009 9.246 9.292 8.931 9.070 8,681,242 -0.22(-2.36%)
Jan 26, 2009 9.297 9.679 9.123 9.289 10,872,397 +0.17(+1.91%)
Jan 23, 2009 8.390 9.254 8.221 9.115 17,225,392 +0.49(+5.63%)
Jan 22, 2009 8.765 8.939 8.375 8.629 19,176,246 -0.43(-4.75%)
Jan 21, 2009 8.813 9.075 8.481 9.060 21,841,822 +0.39(+4.50%)
Jan 20, 2009 9.312 9.402 8.602 8.670 25,721,350 -1.12(-11.40%)
Jan 16, 2009 10.00 10.14 9.667 9.785 18,673,108 +0.30(+3.19%)
Jan 15, 2009 9.430 9.506 8.848 9.483 15,597,668 +0.05(+0.56%)
Jan 14, 2009 9.609 9.609 9.140 9.430 17,562,516 -0.32(-3.33%)
Jan 13, 2009 9.757 10.03 9.501 9.755 19,550,008 -0.19(-1.95%)
Jan 12, 2009 10.22 10.39 9.856 9.949 10,912,849 -0.78(-7.28%)
Jan 09, 2009 11.06 11.11 10.52 10.73 9,761,440 -0.38(-3.38%)
Jan 08, 2009 10.70 11.19 10.59 11.10 11,843,669 +0.27(+2.46%)
Jan 07, 2009 11.56 11.58 10.67 10.84 13,249,486 -1.04(-8.78%)
Jan 06, 2009 12.22 12.22 11.65 11.88 17,185,068 +0.27(+2.32%)
Jan 05, 2009 10.96 11.81 10.87 11.61 16,407,271 +0.85(+7.94%)
Jan 02, 2009 10.22 10.89 10.13 10.76 0 +0.69(+6.85%)
Jan 01, 2009 9.735 10.18 9.609 10.07 0 +0.00(+0.00%)
Dec 31, 2008 9.735 10.18 9.609 10.07 9,944,992 +0.27(+2.72%)
Dec 30, 2008 9.307 9.808 9.135 9.800 6,243,505 +0.35(+3.68%)
Dec 29, 2008 9.435 9.518 9.266 9.453 6,443,240 +0.30(+3.27%)
Dec 26, 2008 9.025 9.284 8.876 9.153 2,796,829 +0.16(+1.76%)
Dec 24, 2008 8.869 9.052 8.760 8.994 3,201,759 -0.14(-1.57%)
Dec 23, 2008 8.904 9.274 8.818 9.138 9,600,676 +0.30(+3.39%)
Dec 22, 2008 9.193 9.483 8.690 8.838 11,239,480 -0.35(-3.84%)
Dec 19, 2008 9.196 9.506 9.015 9.191 14,887,949 -0.11(-1.14%)
Dec 18, 2008 10.00 10.04 9.148 9.297 17,492,510 -0.67(-6.70%)
Dec 17, 2008 9.987 10.52 9.916 9.964 12,661,060 -0.27(-2.61%)
Dec 16, 2008 9.380 10.26 9.380 10.23 12,786,348 +0.74(+7.80%)
Dec 15, 2008 9.692 10.08 9.271 9.490 14,563,160 +0.22(+2.42%)
Dec 12, 2008 8.456 9.387 8.456 9.266 0 +0.18(+2.00%)
Dec 11, 2008 8.826 9.710 8.566 9.085 28,572,106 +0.57(+6.65%)
Dec 10, 2008 8.491 8.818 8.161 8.519 27,322,730 +0.41(+5.09%)
Dec 09, 2008 8.151 8.536 7.869 8.106 24,519,938 -0.35(-4.11%)
Dec 08, 2008 8.327 8.670 8.166 8.453 13,826,253 +0.65(+8.29%)
Dec 05, 2008 7.640 7.904 7.176 7.806 0 -0.32(-3.97%)
Dec 04, 2008 9.332 9.591 7.962 8.128 18,344,426 -1.40(-14.72%)
Dec 03, 2008 9.264 9.594 8.916 9.531 12,860,858 -0.04(-0.39%)
Dec 02, 2008 9.032 9.654 8.884 9.569 20,419,960 +0.58(+6.47%)
Dec 01, 2008 9.971 9.971 8.876 8.987 21,436,664 -1.43(-13.69%)
Nov 28, 2008 9.951 10.45 9.951 10.41 6,127,371 +0.40(+3.97%)
Nov 26, 2008 8.939 10.03 8.818 10.01 16,627,109 +0.98(+10.84%)
Nov 25, 2008 9.455 9.745 8.954 9.035 24,235,256 -0.24(-2.58%)
Nov 24, 2008 8.398 9.689 8.269 9.274 22,516,374 +1.07(+13.01%)
Nov 21, 2008 7.330 8.274 7.051 8.206 31,213,788 +1.41(+20.79%)
Nov 20, 2008 8.435 8.561 6.655 6.794 44,964,864 -2.26(-24.93%)
Nov 19, 2008 9.574 9.798 9.012 9.050 30,673,890 -0.45(-4.69%)
Nov 18, 2008 9.818 9.893 9.140 9.496 24,121,792 -0.08(-0.82%)
Nov 17, 2008 9.742 9.916 9.445 9.574 25,597,186 -0.23(-2.34%)
Nov 14, 2008 10.32 10.47 9.715 9.803 0 -0.67(-6.40%)
Nov 13, 2008 9.692 10.47 9.244 10.47 32,013,402 +0.69(+7.08%)
Nov 12, 2008 10.99 10.99 9.657 9.780 17,399,322 -1.37(-12.31%)
Nov 11, 2008 11.68 11.89 11.04 11.15 15,498,405 -0.93(-7.69%)
Nov 10, 2008 12.09 12.26 11.60 12.08 14,334,228 +0.57(+4.94%)
Nov 07, 2008 11.34 11.92 11.02 11.51 19,789,846 +0.29(+2.58%)
Nov 06, 2008 12.47 12.76 10.76 11.22 34,401,288 -1.78(-13.71%)
Nov 05, 2008 13.18 14.04 12.95 13.01 11,561,278 -0.83(-6.01%)
Nov 04, 2008 12.83 13.93 12.76 13.84 16,138,097 +1.63(+13.35%)
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.