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

Canadian Natural Resources Limited (NY: CNQ )

77.97 +0.63 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2003 1.251 1.251 1.235 1.238 142,968 -0.02(-1.45%)
Jun 30, 2003 1.237 1.257 1.233 1.256 776,795 +0.02(+1.84%)
Jun 27, 2003 1.251 1.251 1.230 1.234 942,003 -0.01(-0.43%)
Jun 26, 2003 1.261 1.266 1.230 1.239 1,267,654 -0.03(-2.38%)
Jun 25, 2003 1.259 1.288 1.259 1.269 1,860,179 +0.02(+1.28%)
Jun 24, 2003 1.259 1.259 1.247 1.253 371,718 -0.00(-0.30%)
Jun 23, 2003 1.256 1.258 1.249 1.257 411,431 +0.01(+0.58%)
Jun 20, 2003 1.268 1.268 1.250 1.250 303,410 -0.02(-1.42%)
Jun 19, 2003 1.263 1.276 1.251 1.268 1,706,090 -0.02(-1.42%)
Jun 18, 2003 1.287 1.290 1.280 1.286 1,105,623 -0.01(-0.54%)
Jun 17, 2003 1.287 1.298 1.287 1.293 1,683,851 +0.01(+0.42%)
Jun 16, 2003 1.289 1.291 1.276 1.287 668,774 -0.02(-1.21%)
Jun 13, 2003 1.319 1.319 1.298 1.303 1,266,065 -0.02(-1.50%)
Jun 12, 2003 1.329 1.336 1.314 1.323 740,259 -0.00(-0.05%)
Jun 11, 2003 1.316 1.331 1.315 1.324 961,066 +0.02(+1.64%)
Jun 10, 2003 1.283 1.302 1.281 1.302 865,753 +0.02(+1.27%)
Jun 09, 2003 1.286 1.288 1.279 1.286 360,598 -0.00(-0.37%)
Jun 06, 2003 1.277 1.294 1.275 1.290 582,993 +0.01(+0.71%)
Jun 05, 2003 1.258 1.286 1.253 1.281 651,300 +0.03(+2.29%)
Jun 04, 2003 1.242 1.258 1.238 1.253 1,391,560 +0.01(+0.91%)
Jun 03, 2003 1.239 1.248 1.227 1.241 1,172,341 +0.00(+0.08%)
Jun 02, 2003 1.228 1.251 1.223 1.240 1,089,737 +0.02(+1.62%)
May 30, 2003 1.214 1.226 1.211 1.221 590,936 +0.01(+0.44%)
May 29, 2003 1.202 1.216 1.200 1.215 649,712 +0.02(+1.31%)
May 28, 2003 1.191 1.207 1.186 1.200 525,806 +0.01(+0.45%)
May 27, 2003 1.190 1.196 1.190 1.194 687,837 +0.00(+0.37%)
May 23, 2003 1.185 1.190 1.176 1.190 411,431 +0.01(+0.53%)
May 22, 2003 1.187 1.196 1.181 1.183 1,347,081 -0.01(-0.53%)
May 21, 2003 1.184 1.200 1.172 1.190 1,081,795 +0.01(+0.88%)
May 20, 2003 1.171 1.181 1.164 1.179 274,817 +0.01(+0.73%)
May 19, 2003 1.167 1.179 1.166 1.171 130,260 +0.01(+1.06%)
May 16, 2003 1.153 1.159 1.151 1.159 111,197 +0.01(+1.10%)
May 15, 2003 1.167 1.167 1.143 1.146 686,248 -0.02(-1.81%)
May 14, 2003 1.125 1.167 1.121 1.167 536,926 +0.04(+3.84%)
May 13, 2003 1.122 1.128 1.114 1.124 613,176 +0.01(+0.48%)
May 12, 2003 1.110 1.123 1.110 1.119 454,322 +0.01(+1.02%)
May 09, 2003 1.109 1.119 1.106 1.107 821,274 -0.01(-0.82%)
May 08, 2003 1.130 1.132 1.116 1.116 219,218 -0.01(-1.03%)
May 07, 2003 1.139 1.139 1.119 1.128 791,092 -0.01(-0.99%)
May 06, 2003 1.115 1.140 1.115 1.139 886,404 +0.03(+2.55%)
May 05, 2003 1.091 1.115 1.090 1.111 454,322 +0.02(+2.26%)
May 02, 2003 1.076 1.088 1.075 1.087 298,645 +0.01(+0.96%)
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.