Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.517 9.630 9.392 9.540 3,120,246 +0.02(+0.24%)
Dec 29, 2005 9.507 9.659 9.455 9.517 2,646,930 -0.06(-0.58%)
Dec 28, 2005 9.325 9.657 9.290 9.573 3,757,923 +0.32(+3.51%)
Dec 27, 2005 9.478 9.482 9.094 9.248 3,881,193 -0.35(-3.63%)
Dec 23, 2005 9.523 9.671 9.407 9.596 3,000,617 -0.04(-0.42%)
Dec 22, 2005 9.890 9.898 9.621 9.636 3,373,029 -0.16(-1.61%)
Dec 21, 2005 9.825 9.901 9.717 9.794 3,756,363 +0.01(+0.12%)
Dec 20, 2005 9.805 9.844 9.709 9.782 4,652,543 +0.02(+0.20%)
Dec 19, 2005 9.855 10.01 9.725 9.763 3,533,228 -0.07(-0.67%)
Dec 16, 2005 10.05 10.06 9.828 9.828 4,777,374 -0.28(-2.81%)
Dec 15, 2005 10.18 10.35 9.963 10.11 5,405,688 -0.25(-2.38%)
Dec 14, 2005 10.17 10.39 10.07 10.36 9,586,996 +0.30(+2.96%)
Dec 13, 2005 9.911 10.27 9.888 10.06 8,446,356 +0.28(+2.91%)
Dec 12, 2005 9.801 9.850 9.728 9.776 5,087,370 +0.23(+2.42%)
Dec 09, 2005 9.542 9.651 9.500 9.546 4,868,396 -0.08(-0.84%)
Dec 08, 2005 9.527 9.676 9.353 9.626 6,534,366 +0.08(+0.87%)
Dec 07, 2005 9.559 9.582 9.300 9.544 6,969,713 +0.15(+1.58%)
Dec 06, 2005 9.315 9.515 9.180 9.396 5,295,941 +0.04(+0.43%)
Dec 05, 2005 9.363 9.517 9.325 9.355 6,523,443 +0.15(+1.59%)
Dec 02, 2005 9.115 9.267 9.084 9.209 5,701,121 +0.22(+2.42%)
Dec 01, 2005 8.796 9.030 8.775 8.992 6,946,307 +0.26(+2.99%)
Nov 30, 2005 8.652 8.854 8.606 8.731 4,725,881 +0.05(+0.55%)
Nov 29, 2005 8.904 8.940 8.640 8.682 5,959,104 -0.17(-1.95%)
Nov 28, 2005 8.911 8.980 8.804 8.856 6,733,055 -0.16(-1.77%)
Nov 25, 2005 8.952 9.036 8.900 9.015 1,090,708 +0.15(+1.71%)
Nov 23, 2005 8.979 8.979 8.727 8.863 4,692,073 -0.18(-1.98%)
Nov 22, 2005 8.915 9.048 8.786 9.042 5,506,073 +0.24(+2.78%)
Nov 21, 2005 8.844 8.867 8.677 8.798 6,014,758 +0.10(+1.15%)
Nov 18, 2005 8.907 8.969 8.611 8.698 6,708,609 -0.25(-2.84%)
Nov 17, 2005 9.267 9.344 8.905 8.952 5,956,504 -0.18(-1.94%)
Nov 16, 2005 8.692 9.136 8.681 9.129 5,751,053 +0.36(+4.15%)
Nov 15, 2005 8.661 8.944 8.652 8.765 7,229,256 +0.04(+0.44%)
Nov 14, 2005 8.959 9.017 8.634 8.727 6,704,968 -0.19(-2.18%)
Nov 11, 2005 8.627 8.921 8.500 8.921 6,599,902 +0.29(+3.36%)
Nov 10, 2005 9.094 9.136 8.488 8.631 15,204,897 -0.56(-6.13%)
Nov 09, 2005 9.038 9.442 8.888 9.194 9,903,754 +0.16(+1.72%)
Nov 08, 2005 8.875 9.250 8.781 9.038 5,583,052 +0.16(+1.84%)
Nov 07, 2005 9.007 9.052 8.865 8.875 6,391,851 -0.16(-1.79%)
Nov 04, 2005 9.123 9.125 8.786 9.036 7,267,226 -0.10(-1.14%)
Nov 03, 2005 8.911 9.219 8.911 9.140 8,528,536 +0.29(+3.33%)
Nov 02, 2005 8.017 8.952 8.017 8.846 12,392,046 +0.73(+8.95%)
Nov 01, 2005 7.875 8.119 7.846 8.119 6,067,811 +0.20(+2.48%)
Oct 31, 2005 7.946 8.090 7.854 7.923 5,438,456 -0.06(-0.77%)
Oct 28, 2005 7.775 7.996 7.590 7.985 5,373,960 +0.21(+2.70%)
Oct 27, 2005 8.125 8.165 7.773 7.775 7,265,665 -0.19(-2.39%)
Oct 26, 2005 7.910 8.313 7.854 7.965 10,107,124 -0.04(-0.50%)
Oct 25, 2005 7.598 8.025 7.585 8.006 6,994,159 +0.52(+6.93%)
Oct 24, 2005 7.056 7.544 7.044 7.487 8,652,326 +0.20(+2.80%)
Oct 21, 2005 7.162 7.417 7.094 7.283 11,619,136 +0.02(+0.29%)
Oct 20, 2005 7.390 7.629 7.198 7.262 10,918,003 -0.30(-3.94%)
Oct 19, 2005 7.264 7.614 7.116 7.560 13,461,428 +0.28(+3.80%)
Oct 18, 2005 7.479 7.494 7.258 7.283 12,957,945 -0.30(-4.00%)
Oct 17, 2005 7.931 7.940 7.569 7.587 11,762,691 +0.07(+0.89%)
Oct 14, 2005 7.229 7.662 7.179 7.519 17,014,422 +0.18(+2.46%)
Oct 13, 2005 7.614 7.614 7.181 7.339 17,866,912 -0.35(-4.58%)
Oct 12, 2005 8.111 8.186 7.669 7.690 11,540,076 -0.22(-2.77%)
Oct 11, 2005 7.931 7.990 7.827 7.910 12,663,032 +0.38(+5.06%)
Oct 10, 2005 7.737 7.737 7.412 7.529 6,410,575 -0.11(-1.38%)
Oct 07, 2005 7.517 7.719 7.465 7.635 9,096,516 +0.27(+3.65%)
Oct 06, 2005 7.450 7.596 7.306 7.365 14,982,802 -0.60(-7.49%)
Oct 05, 2005 8.227 8.277 7.681 7.962 10,824,900 -0.27(-3.23%)
Oct 04, 2005 8.648 8.648 8.190 8.227 4,925,090 -0.42(-4.89%)
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.