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

Canadian Natural Resources Limited (NY: CNQ )

74.95 -0.87 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2003 1.214 1.226 1.211 1.221 590,648 +0.01(+0.44%)
May 29, 2003 1.203 1.217 1.200 1.216 649,395 +0.02(+1.31%)
May 28, 2003 1.192 1.207 1.186 1.200 525,549 +0.01(+0.45%)
May 27, 2003 1.190 1.197 1.190 1.195 687,501 +0.00(+0.37%)
May 23, 2003 1.186 1.190 1.177 1.190 411,230 +0.01(+0.53%)
May 22, 2003 1.187 1.196 1.182 1.184 1,346,424 -0.01(-0.53%)
May 21, 2003 1.184 1.200 1.172 1.190 1,081,267 +0.01(+0.88%)
May 20, 2003 1.172 1.182 1.165 1.180 274,683 +0.01(+0.73%)
May 19, 2003 1.167 1.180 1.167 1.171 130,196 +0.01(+1.06%)
May 16, 2003 1.154 1.159 1.152 1.159 111,143 +0.01(+1.10%)
May 15, 2003 1.168 1.168 1.144 1.147 685,914 -0.02(-1.81%)
May 14, 2003 1.126 1.168 1.121 1.168 536,664 +0.04(+3.84%)
May 13, 2003 1.122 1.129 1.115 1.125 612,877 +0.01(+0.48%)
May 12, 2003 1.111 1.123 1.111 1.119 454,100 +0.01(+1.02%)
May 09, 2003 1.109 1.119 1.107 1.108 820,874 -0.01(-0.82%)
May 08, 2003 1.130 1.133 1.116 1.117 219,111 -0.01(-1.03%)
May 07, 2003 1.140 1.140 1.120 1.129 790,706 -0.01(-0.99%)
May 06, 2003 1.115 1.141 1.115 1.140 885,972 +0.03(+2.55%)
May 05, 2003 1.092 1.115 1.091 1.112 454,100 +0.02(+2.26%)
May 02, 2003 1.077 1.089 1.075 1.087 298,499 +0.01(+0.97%)
May 01, 2003 1.051 1.080 1.051 1.077 903,437 +0.03(+2.43%)
Apr 30, 2003 1.050 1.051 1.037 1.051 819,286 +0.01(+0.48%)
Apr 29, 2003 1.055 1.055 1.046 1.046 269,919 -0.01(-0.98%)
Apr 28, 2003 1.048 1.074 1.044 1.057 617,640 +0.01(+0.51%)
Apr 25, 2003 1.041 1.056 1.039 1.051 857,392 +0.01(+0.97%)
Apr 24, 2003 1.044 1.051 1.039 1.041 527,137 -0.01(-0.66%)
Apr 23, 2003 1.052 1.068 1.045 1.048 735,134 -0.00(-0.18%)
Apr 22, 2003 1.045 1.050 1.039 1.050 535,076 +0.01(+1.00%)
Apr 21, 2003 1.036 1.044 1.031 1.040 330,254 +0.00(+0.40%)
Apr 17, 2003 1.030 1.040 1.030 1.035 535,076 +0.01(+0.58%)
Apr 16, 2003 1.046 1.046 1.029 1.029 825,637 -0.02(-1.63%)
Apr 15, 2003 1.046 1.047 1.042 1.046 438,222 +0.00(+0.33%)
Apr 14, 2003 1.036 1.046 1.036 1.043 385,826 +0.00(+0.42%)
Apr 11, 2003 1.029 1.052 1.028 1.039 315,965 +0.00(+0.40%)
Apr 10, 2003 1.017 1.034 1.017 1.034 535,076 +0.02(+2.05%)
Apr 09, 2003 1.012 1.016 1.011 1.014 311,201 +0.00(+0.37%)
Apr 08, 2003 1.001 1.012 1.001 1.010 234,989 +0.01(+0.69%)
Apr 07, 2003 0.9998 1.006 0.9923 1.003 1,182,884 -0.02(-2.15%)
Apr 04, 2003 1.033 1.033 1.019 1.025 622,403 -0.01(-1.15%)
Apr 03, 2003 1.042 1.049 1.031 1.037 484,268 -0.01(-0.81%)
Apr 02, 2003 1.074 1.074 1.046 1.046 724,020 -0.04(-3.26%)
Apr 01, 2003 1.072 1.083 1.066 1.081 566,831 +0.01(+0.94%)
Mar 31, 2003 1.082 1.082 1.071 1.071 358,834 -0.01(-0.87%)
Mar 28, 2003 1.071 1.080 1.065 1.080 638,281 +0.01(+0.47%)
Mar 27, 2003 1.051 1.077 1.051 1.075 523,962 +0.03(+3.14%)
Mar 26, 2003 1.033 1.045 1.033 1.042 341,369 +0.01(+1.19%)
Mar 25, 2003 1.027 1.034 1.024 1.030 387,414 +0.00(+0.18%)
Mar 24, 2003 1.038 1.047 1.024 1.028 633,517 -0.00(-0.37%)
Mar 21, 2003 1.047 1.054 1.027 1.032 1,408,346 -0.01(-1.27%)
Mar 20, 2003 1.015 1.046 1.009 1.045 1,327,370 +0.02(+2.22%)
Mar 19, 2003 1.030 1.036 1.010 1.023 711,318 -0.01(-0.82%)
Mar 18, 2003 1.044 1.044 1.014 1.031 1,082,855 -0.02(-1.68%)
Mar 17, 2003 1.046 1.056 1.043 1.049 814,523 +0.01(+0.91%)
Mar 14, 2003 1.042 1.049 1.033 1.039 871,682 -0.03(-3.14%)
Mar 13, 2003 1.096 1.096 1.068 1.073 825,637 -0.03(-2.38%)
Mar 12, 2003 1.124 1.124 1.096 1.099 1,101,908 -0.03(-2.79%)
Mar 11, 2003 1.118 1.131 1.117 1.131 1,752,891 +0.01(+0.93%)
Mar 10, 2003 1.116 1.133 1.115 1.120 790,706 +0.00(+0.06%)
Mar 07, 2003 1.099 1.121 1.095 1.119 965,360 +0.02(+2.01%)
Mar 06, 2003 1.093 1.097 1.085 1.097 408,055 +0.00(+0.20%)
Mar 05, 2003 1.082 1.096 1.082 1.095 670,036 +0.02(+1.55%)
Mar 04, 2003 1.074 1.084 1.065 1.079 692,265 +0.00(+0.44%)
Mar 03, 2003 1.083 1.086 1.073 1.074 2,689,672 -0.01(-1.02%)
Feb 28, 2003 1.078 1.085 1.073 1.085 1,678,266 +0.01(+1.00%)
Feb 27, 2003 1.074 1.086 1.071 1.074 1,022,520 +0.01(+1.01%)
Feb 26, 2003 1.028 1.066 1.028 1.063 749,424 +0.04(+3.91%)
Feb 25, 2003 1.037 1.052 1.023 1.023 843,102 -0.01(-1.00%)
Feb 24, 2003 1.008 1.036 1.005 1.034 765,302 +0.04(+3.53%)
Feb 21, 2003 0.9951 0.9986 0.9916 0.9986 381,063 +0.01(+0.83%)
Feb 20, 2003 0.9913 0.9945 0.9898 0.9904 174,654 +0.00(+0.29%)
Feb 19, 2003 0.9857 0.9876 0.9803 0.9876 84,151 +0.00(+0.06%)
Feb 18, 2003 0.9809 0.9891 0.9731 0.9869 239,752 +0.01(+0.77%)
Feb 14, 2003 0.9831 0.9961 0.9778 0.9794 223,874 -0.01(-0.96%)
Feb 13, 2003 0.9866 0.9888 0.9794 0.9888 290,560 +0.00(+0.35%)
Feb 12, 2003 0.9857 0.9882 0.9835 0.9853 789,118 -0.00(-0.16%)
Feb 11, 2003 0.9822 0.9910 0.9816 0.9869 373,124 +0.01(+1.19%)
Feb 10, 2003 0.9825 0.9844 0.9734 0.9753 598,587 -0.01(-1.12%)
Feb 07, 2003 0.9904 0.9948 0.9835 0.9863 233,401 -0.00(-0.25%)
Feb 06, 2003 1.001 1.003 0.9882 0.9888 435,047 -0.01(-1.26%)
Feb 05, 2003 1.005 1.012 0.9989 1.001 1,176,533 -0.00(-0.38%)
Feb 04, 2003 0.9926 1.007 0.9876 1.005 303,262 +0.02(+2.01%)
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.