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

Canadian Natural Resources Limited (NY: CNQ )

77.10 +0.66 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2003 1.272 1.299 1.270 1.296 1,313,081 +0.03(+2.01%)
Sep 29, 2003 1.258 1.272 1.261 1.271 2,162,535 +0.01(+1.03%)
Sep 26, 2003 1.263 1.263 1.250 1.258 790,706 -0.01(-0.87%)
Sep 25, 2003 1.282 1.282 1.269 1.269 795,469 -0.01(-0.96%)
Sep 24, 2003 1.260 1.288 1.260 1.281 704,967 +0.02(+1.96%)
Sep 23, 2003 1.242 1.255 1.231 1.256 959,009 +0.02(+1.37%)
Sep 22, 2003 1.217 1.238 1.217 1.239 315,965 +0.02(+1.36%)
Sep 19, 2003 1.222 1.230 1.220 1.223 554,129 +0.01(+0.88%)
Sep 18, 2003 1.196 1.213 1.196 1.212 825,637 -0.00(-0.16%)
Sep 17, 2003 1.245 1.245 1.211 1.214 1,311,493 -0.03(-2.08%)
Sep 16, 2003 1.254 1.258 1.240 1.240 635,105 -0.01(-1.11%)
Sep 15, 2003 1.264 1.264 1.252 1.254 392,177 -0.01(-0.80%)
Sep 12, 2003 1.267 1.273 1.262 1.264 409,643 -0.00(-0.25%)
Sep 11, 2003 1.266 1.273 1.260 1.267 709,730 +0.00(+0.05%)
Sep 10, 2003 1.248 1.271 1.246 1.266 1,038,397 +0.02(+1.72%)
Sep 09, 2003 1.244 1.249 1.244 1.245 427,108 +0.01(+0.48%)
Sep 08, 2003 1.236 1.245 1.233 1.239 1,856,096 -0.00(-0.20%)
Sep 05, 2003 1.245 1.245 1.232 1.241 1,147,953 -0.01(-0.40%)
Sep 04, 2003 1.254 1.254 1.241 1.246 744,661 +0.01(+0.59%)
Sep 03, 2003 1.229 1.244 1.229 1.239 752,600 +0.02(+1.37%)
Sep 02, 2003 1.223 1.229 1.219 1.222 1,446,453 -0.00(-0.28%)
Aug 29, 2003 1.229 1.233 1.224 1.226 781,180 +0.00(+0.05%)
Aug 28, 2003 1.226 1.230 1.217 1.225 1,856,096 +0.00(+0.34%)
Aug 27, 2003 1.235 1.235 1.220 1.221 801,820 -0.02(-1.57%)
Aug 26, 2003 1.266 1.266 1.236 1.241 530,313 -0.02(-1.82%)
Aug 25, 2003 1.274 1.274 1.262 1.264 377,887 -0.01(-0.54%)
Aug 22, 2003 1.267 1.272 1.254 1.271 454,100 +0.00(+0.07%)
Aug 21, 2003 1.262 1.274 1.257 1.270 778,004 +0.01(+0.62%)
Aug 20, 2003 1.268 1.268 1.260 1.262 284,209 -0.01(-0.45%)
Aug 19, 2003 1.270 1.271 1.265 1.268 181,005 -0.01(-0.96%)
Aug 18, 2003 1.289 1.290 1.277 1.280 600,174 -0.01(-0.47%)
Aug 15, 2003 1.265 1.299 1.265 1.286 376,300 +0.02(+1.62%)
Aug 14, 2003 1.291 1.294 1.257 1.265 552,541 -0.03(-2.52%)
Aug 13, 2003 1.301 1.301 1.291 1.298 330,254 +0.00(+0.15%)
Aug 12, 2003 1.302 1.302 1.286 1.296 520,786 -0.00(-0.10%)
Aug 11, 2003 1.265 1.299 1.265 1.297 719,257 +0.03(+2.74%)
Aug 08, 2003 1.253 1.266 1.249 1.263 376,300 +0.02(+1.62%)
Aug 07, 2003 1.230 1.248 1.216 1.243 554,129 +0.02(+1.62%)
Aug 06, 2003 1.207 1.244 1.207 1.223 1,852,920 +0.01(+0.44%)
Aug 05, 2003 1.205 1.229 1.205 1.217 552,541 +0.03(+2.87%)
Aug 04, 2003 1.230 1.241 1.177 1.183 1,473,445 -0.04(-3.17%)
Aug 01, 2003 1.193 1.239 1.193 1.222 1,260,684 +0.03(+2.46%)
Jul 31, 2003 1.176 1.196 1.149 1.193 1,039,985 +0.02(+1.72%)
Jul 30, 2003 1.187 1.189 1.167 1.173 719,257 -0.02(-2.08%)
Jul 29, 2003 1.228 1.228 1.198 1.198 819,286 -0.03(-2.46%)
Jul 28, 2003 1.236 1.236 1.222 1.228 428,696 -0.01(-0.48%)
Jul 25, 2003 1.210 1.236 1.210 1.234 893,911 +0.03(+2.11%)
Jul 24, 2003 1.218 1.242 1.208 1.208 1,667,152 -0.01(-0.83%)
Jul 23, 2003 1.201 1.218 1.198 1.218 1,951,362 +0.02(+1.55%)
Jul 22, 2003 1.217 1.217 1.189 1.200 2,206,992 -0.01(-0.81%)
Jul 21, 2003 1.214 1.216 1.207 1.210 2,045,040 +0.00(+0.03%)
Jul 18, 2003 1.216 1.216 1.196 1.209 1,362,301 -0.01(-0.57%)
Jul 17, 2003 1.213 1.219 1.212 1.216 4,177,407 +0.00(+0.18%)
Jul 16, 2003 1.201 1.219 1.201 1.214 2,202,229 +0.01(+0.92%)
Jul 15, 2003 1.213 1.213 1.201 1.203 860,568 -0.01(-1.01%)
Jul 14, 2003 1.200 1.219 1.200 1.215 619,228 +0.02(+1.55%)
Jul 11, 2003 1.208 1.217 1.192 1.197 890,735 -0.01(-0.89%)
Jul 10, 2003 1.214 1.220 1.199 1.207 606,525 -0.01(-1.16%)
Jul 09, 2003 1.222 1.227 1.216 1.222 295,324 +0.00(+0.10%)
Jul 08, 2003 1.220 1.228 1.219 1.220 493,794 -0.01(-1.02%)
Jul 07, 2003 1.218 1.239 1.216 1.233 577,946 -0.01(-0.91%)
Jul 03, 2003 1.236 1.247 1.236 1.244 101,616 +0.01(+0.89%)
Jul 02, 2003 1.240 1.245 1.231 1.233 673,212 -0.01(-0.43%)
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.