Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.32 19.42 19.11 19.14 5,910,806 +0.02(+0.08%)
Mar 30, 2011 19.13 19.13 19.13 19.13 5,569,504 +0.22(+1.19%)
Mar 29, 2011 18.51 18.94 18.34 18.90 5,841,263 +0.36(+1.92%)
Mar 28, 2011 18.74 19.09 18.54 18.54 6,282,436 -0.32(-1.70%)
Mar 25, 2011 18.98 19.10 18.81 18.87 8,284,620 -0.10(-0.51%)
Mar 24, 2011 19.16 19.20 18.78 18.96 7,084,641 -0.13(-0.69%)
Mar 23, 2011 19.10 19.25 18.88 19.09 5,511,465 -0.03(-0.18%)
Mar 22, 2011 19.13 19.28 18.90 19.13 6,013,560 -0.14(-0.72%)
Mar 21, 2011 19.34 19.37 19.11 19.27 5,867,285 +0.45(+2.41%)
Mar 18, 2011 19.01 19.13 18.66 18.82 8,747,806 -0.12(-0.61%)
Mar 17, 2011 18.42 19.01 18.15 18.93 11,064,301 +1.00(+5.57%)
Mar 16, 2011 18.08 18.35 17.58 17.93 14,446,611 -0.14(-0.76%)
Mar 15, 2011 17.78 18.14 17.78 18.07 13,910,582 +0.16(+0.89%)
Mar 14, 2011 17.38 17.93 17.29 17.91 7,707,663 -0.06(-0.34%)
Mar 11, 2011 17.37 18.20 17.36 17.97 8,371,336 +0.17(+0.93%)
Mar 10, 2011 17.88 17.99 17.66 17.81 10,834,884 -0.70(-3.80%)
Mar 09, 2011 18.60 18.80 18.32 18.51 7,385,011 -0.01(-0.04%)
Mar 08, 2011 19.18 19.20 18.47 18.52 11,045,666 -0.62(-3.25%)
Mar 07, 2011 19.65 20.13 19.13 19.14 13,836,712 -0.63(-3.21%)
Mar 04, 2011 19.30 19.80 19.20 19.78 10,073,001 +0.67(+3.48%)
Mar 03, 2011 19.43 19.49 18.93 19.11 16,508,712 -0.70(-3.53%)
Mar 02, 2011 19.47 20.00 19.38 19.81 14,632,991 +0.39(+2.03%)
Mar 01, 2011 19.48 19.53 19.32 19.42 15,405,251 -0.04(-0.22%)
Feb 28, 2011 19.31 19.50 19.10 19.46 7,913,245 +0.36(+1.88%)
Feb 25, 2011 18.72 19.20 18.62 19.10 10,207,148 +0.60(+3.22%)
Feb 24, 2011 19.25 19.35 18.42 18.50 20,364,942 -0.34(-1.81%)
Feb 23, 2011 18.77 19.24 18.71 18.84 12,821,922 +0.20(+1.08%)
Feb 22, 2011 19.26 19.28 18.48 18.64 14,058,493 +0.11(+0.61%)
Feb 18, 2011 18.74 18.82 18.35 18.53 7,210,080 +0.00(+0.00%)
Feb 17, 2011 18.40 18.63 18.23 18.53 7,082,585 +0.26(+1.42%)
Feb 16, 2011 17.70 18.49 17.63 18.27 12,379,223 +0.80(+4.61%)
Feb 15, 2011 17.47 17.86 17.41 17.47 9,381,784 +0.10(+0.56%)
Feb 14, 2011 17.01 17.42 16.97 17.37 6,855,510 +0.41(+2.44%)
Feb 11, 2011 17.25 17.29 16.88 16.96 5,864,951 -0.21(-1.22%)
Feb 10, 2011 16.83 17.21 16.83 17.17 6,700,095 +0.24(+1.42%)
Feb 09, 2011 17.08 17.11 16.83 16.93 5,647,398 -0.10(-0.61%)
Feb 08, 2011 17.15 17.15 16.87 17.03 4,970,501 -0.19(-1.08%)
Feb 07, 2011 17.43 17.48 17.17 17.22 4,761,213 -0.05(-0.31%)
Feb 04, 2011 17.55 17.62 17.14 17.27 5,316,280 -0.16(-0.93%)
Feb 03, 2011 17.51 17.55 17.22 17.43 6,636,516 +0.11(+0.63%)
Feb 02, 2011 17.58 17.67 17.29 17.32 6,249,531 -0.22(-1.26%)
Feb 01, 2011 17.26 17.77 17.24 17.54 11,868,665 +0.32(+1.86%)
Jan 31, 2011 16.71 17.35 16.69 17.22 12,856,515 +0.57(+3.44%)
Jan 28, 2011 16.28 16.96 16.13 16.65 13,077,867 +0.34(+2.11%)
Jan 27, 2011 16.40 16.48 16.27 16.31 6,825,350 -0.25(-1.52%)
Jan 26, 2011 16.19 16.57 15.99 16.56 9,345,084 +0.51(+3.18%)
Jan 25, 2011 16.24 16.25 15.88 16.05 6,740,605 -0.32(-1.99%)
Jan 24, 2011 16.45 16.52 16.25 16.37 5,950,362 -0.12(-0.75%)
Jan 21, 2011 16.36 16.58 16.33 16.50 7,788,401 +0.18(+1.11%)
Jan 20, 2011 16.24 16.42 16.17 16.31 6,892,207 -0.11(-0.66%)
Jan 19, 2011 16.54 16.62 16.39 16.42 6,659,534 -0.07(-0.42%)
Jan 18, 2011 16.28 16.52 16.23 16.49 6,311,839 +0.27(+1.69%)
Jan 14, 2011 16.13 16.23 15.99 16.22 8,039,903 +0.05(+0.33%)
Jan 13, 2011 16.43 16.55 16.00 16.16 12,891,083 -0.29(-1.76%)
Jan 12, 2011 16.77 16.86 16.42 16.45 14,920,921 -0.14(-0.86%)
Jan 11, 2011 16.60 16.62 16.35 16.60 11,322,603 +0.39(+2.39%)
Jan 10, 2011 15.73 16.28 15.73 16.21 12,937,868 +0.34(+2.17%)
Jan 07, 2011 15.71 16.19 15.64 15.87 32,090,972 -0.81(-4.85%)
Jan 06, 2011 17.15 17.26 16.60 16.67 7,829,439 -0.49(-2.86%)
Jan 05, 2011 17.01 17.25 16.82 17.17 5,422,774 +0.09(+0.50%)
Jan 04, 2011 17.50 17.53 16.93 17.08 5,954,518 -0.38(-2.19%)
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.