Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.35 13.41 13.23 13.40 3,749,746 +0.05(+0.40%)
Dec 28, 2006 13.17 13.35 13.11 13.35 4,714,783 +0.14(+1.05%)
Dec 27, 2006 12.92 13.22 12.90 13.21 3,559,915 +0.31(+2.40%)
Dec 26, 2006 13.02 13.16 12.79 12.90 3,077,397 -0.19(-1.44%)
Dec 22, 2006 13.08 13.15 12.89 13.09 3,980,878 +0.09(+0.72%)
Dec 21, 2006 12.95 13.05 12.85 13.00 6,205,627 +0.05(+0.37%)
Dec 20, 2006 13.07 13.39 12.92 12.95 7,995,116 -0.08(-0.62%)
Dec 19, 2006 12.89 13.16 12.77 13.03 7,439,127 +0.07(+0.50%)
Dec 18, 2006 13.15 13.21 12.89 12.97 9,176,195 -0.25(-1.89%)
Dec 15, 2006 13.53 13.57 13.15 13.21 6,156,779 -0.27(-1.98%)
Dec 14, 2006 13.52 13.58 13.41 13.48 9,283,818 +0.04(+0.26%)
Dec 13, 2006 13.33 13.49 13.24 13.45 6,806,889 +0.14(+1.04%)
Dec 12, 2006 13.42 13.42 13.18 13.31 7,574,947 -0.16(-1.20%)
Dec 11, 2006 13.43 13.58 13.35 13.47 7,548,339 -0.10(-0.71%)
Dec 08, 2006 13.76 13.80 13.53 13.56 5,921,278 -0.08(-0.55%)
Dec 07, 2006 13.68 13.75 13.50 13.64 6,319,207 -0.11(-0.81%)
Dec 06, 2006 13.85 13.96 13.69 13.75 6,416,505 -0.15(-1.07%)
Dec 05, 2006 13.92 13.97 13.64 13.90 8,082,485 +0.05(+0.35%)
Dec 04, 2006 13.75 13.86 13.62 13.85 5,798,167 +0.10(+0.71%)
Dec 01, 2006 13.62 13.79 13.47 13.75 7,641,666 +0.09(+0.64%)
Nov 30, 2006 13.49 13.77 13.41 13.67 8,750,863 +0.21(+1.53%)
Nov 29, 2006 13.25 13.51 13.15 13.46 7,068,600 +0.26(+1.95%)
Nov 28, 2006 12.95 13.29 12.95 13.20 5,804,918 +0.26(+2.00%)
Nov 27, 2006 13.09 13.21 12.93 12.94 9,344,977 -0.10(-0.77%)
Nov 24, 2006 12.93 13.05 12.89 13.04 2,291,467 +0.16(+1.27%)
Nov 22, 2006 13.06 13.07 12.65 12.88 7,384,720 -0.17(-1.29%)
Nov 21, 2006 12.87 13.10 12.80 13.05 7,560,650 +0.26(+2.07%)
Nov 20, 2006 12.59 12.84 12.53 12.78 6,378,380 +0.12(+0.95%)
Nov 17, 2006 12.53 12.78 12.32 12.66 9,069,763 -0.02(-0.12%)
Nov 16, 2006 13.17 13.23 12.63 12.68 7,440,319 -0.39(-2.99%)
Nov 15, 2006 12.78 13.24 12.76 13.07 9,466,897 +0.31(+2.47%)
Nov 14, 2006 12.82 12.87 12.65 12.75 5,812,066 +0.05(+0.38%)
Nov 13, 2006 12.75 12.79 12.59 12.71 6,030,887 -0.20(-1.56%)
Nov 10, 2006 13.02 13.08 12.83 12.91 7,744,921 -0.23(-1.76%)
Nov 09, 2006 13.04 13.22 12.88 13.14 11,001,426 +0.26(+2.01%)
Nov 08, 2006 12.50 12.89 12.46 12.88 7,750,084 +0.36(+2.90%)
Nov 07, 2006 12.75 12.79 12.47 12.52 7,290,996 -0.17(-1.37%)
Nov 06, 2006 12.59 12.80 12.55 12.69 7,584,876 +0.07(+0.52%)
Nov 03, 2006 12.46 12.66 12.43 12.63 8,926,397 +0.40(+3.23%)
Nov 02, 2006 12.31 12.38 12.02 12.23 12,910,452 -0.15(-1.24%)
Nov 01, 2006 12.83 12.93 12.35 12.38 13,045,081 -0.75(-5.70%)
Oct 31, 2006 12.89 13.19 12.73 13.13 9,001,852 +0.19(+1.48%)
Oct 30, 2006 13.28 13.28 12.88 12.94 5,495,550 -0.33(-2.52%)
Oct 27, 2006 13.46 13.52 13.22 13.28 5,196,110 -0.18(-1.37%)
Oct 26, 2006 13.48 13.53 13.22 13.46 6,181,799 +0.01(+0.09%)
Oct 25, 2006 12.86 13.57 12.66 13.45 8,830,687 +0.59(+4.60%)
Oct 24, 2006 12.59 12.90 12.42 12.85 9,086,045 +0.18(+1.39%)
Oct 23, 2006 12.27 12.76 12.20 12.68 9,376,351 +0.29(+2.38%)
Oct 20, 2006 12.42 12.50 12.26 12.38 7,264,785 +0.08(+0.63%)
Oct 19, 2006 12.11 12.38 12.07 12.31 6,198,875 +0.31(+2.62%)
Oct 18, 2006 12.05 12.26 11.86 11.99 5,672,672 -0.06(-0.48%)
Oct 17, 2006 12.44 12.46 11.81 12.05 8,472,472 -0.32(-2.59%)
Oct 16, 2006 11.83 12.41 11.69 12.37 8,750,863 +0.60(+5.14%)
Oct 13, 2006 11.43 11.77 11.40 11.76 11,402,929 +0.37(+3.20%)
Oct 12, 2006 11.19 11.42 11.14 11.40 6,616,264 +0.30(+2.75%)
Oct 11, 2006 11.31 11.36 11.09 11.09 8,305,675 -0.21(-1.89%)
Oct 10, 2006 11.22 11.38 11.11 11.31 6,975,671 -0.02(-0.16%)
Oct 09, 2006 11.26 11.57 11.26 11.33 9,396,604 +0.15(+1.33%)
Oct 06, 2006 10.95 11.20 10.87 11.18 6,233,823 +0.11(+0.98%)
Oct 05, 2006 11.09 11.33 10.95 11.07 7,991,542 +0.34(+3.14%)
Oct 04, 2006 10.60 10.80 10.15 10.73 11,094,752 +0.17(+1.62%)
Oct 03, 2006 10.90 10.96 10.52 10.56 10,602,305 -0.60(-5.41%)
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.