Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.15 10.46 10.14 10.33 9,335,643 +0.16(+1.57%)
May 30, 2006 10.67 10.72 10.15 10.17 11,313,851 -0.13(-1.27%)
May 26, 2006 10.10 10.35 10.02 10.31 7,221,706 +0.18(+1.77%)
May 25, 2006 9.774 10.13 9.774 10.13 10,195,259 +0.63(+6.64%)
May 24, 2006 9.692 9.799 9.317 9.496 14,775,195 -0.31(-3.16%)
May 23, 2006 10.08 10.21 9.755 9.805 10,536,401 -0.01(-0.12%)
May 22, 2006 9.634 9.957 9.249 9.817 12,950,917 -0.17(-1.69%)
May 19, 2006 9.678 10.02 9.374 9.986 16,976,496 +0.31(+3.20%)
May 18, 2006 10.06 10.09 9.676 9.676 18,149,692 -0.43(-4.21%)
May 17, 2006 10.48 10.54 10.08 10.10 14,546,380 -0.48(-4.51%)
May 16, 2006 10.79 10.85 10.46 10.58 7,067,776 -0.01(-0.13%)
May 15, 2006 10.67 10.67 10.48 10.59 10,494,798 -0.33(-2.99%)
May 12, 2006 11.36 11.36 10.86 10.92 7,524,886 -0.44(-3.88%)
May 11, 2006 11.68 11.73 11.32 11.36 8,738,645 -0.12(-1.09%)
May 10, 2006 11.28 11.55 11.13 11.48 6,710,513 +0.09(+0.76%)
May 09, 2006 10.91 11.44 10.86 11.40 8,819,770 +0.54(+4.98%)
May 08, 2006 11.00 11.01 10.71 10.86 13,844,854 -0.31(-2.74%)
May 05, 2006 11.51 11.51 11.08 11.16 9,183,793 -0.31(-2.73%)
May 04, 2006 11.28 11.57 11.17 11.48 7,337,154 -0.29(-2.48%)
May 03, 2006 11.97 12.04 11.66 11.77 7,290,351 -0.20(-1.65%)
May 02, 2006 11.86 12.00 11.79 11.97 5,275,741 +0.20(+1.68%)
May 01, 2006 11.83 11.96 11.69 11.77 5,792,134 +0.19(+1.66%)
Apr 28, 2006 11.59 11.79 11.52 11.58 4,707,344 +0.03(+0.30%)
Apr 27, 2006 11.46 11.86 11.29 11.54 5,763,532 -0.07(-0.60%)
Apr 26, 2006 11.83 11.95 11.56 11.61 6,606,507 -0.19(-1.65%)
Apr 25, 2006 12.22 12.27 11.74 11.80 7,032,934 -0.24(-2.03%)
Apr 24, 2006 12.15 12.21 11.96 12.05 5,707,368 -0.11(-0.89%)
Apr 21, 2006 11.89 12.17 11.89 12.16 5,308,503 +0.26(+2.18%)
Apr 20, 2006 12.23 12.29 11.85 11.90 5,805,135 -0.39(-3.18%)
Apr 19, 2006 11.99 12.29 11.87 12.29 5,692,808 +0.30(+2.47%)
Apr 18, 2006 11.89 12.11 11.78 11.99 6,189,440 +0.28(+2.40%)
Apr 17, 2006 11.73 11.82 11.67 11.71 3,718,240 +0.17(+1.47%)
Apr 13, 2006 11.49 11.58 11.26 11.54 3,696,918 +0.05(+0.44%)
Apr 12, 2006 11.66 11.68 11.32 11.49 4,406,764 -0.14(-1.24%)
Apr 11, 2006 11.73 11.76 11.36 11.64 5,599,201 +0.04(+0.36%)
Apr 10, 2006 11.54 11.73 11.53 11.59 6,138,996 +0.20(+1.77%)
Apr 07, 2006 11.30 11.47 11.22 11.39 6,536,302 -0.03(-0.30%)
Apr 06, 2006 11.40 11.51 11.26 11.43 6,208,681 +0.18(+1.57%)
Apr 05, 2006 11.02 11.25 10.93 11.25 5,333,984 +0.30(+2.70%)
Apr 04, 2006 10.94 11.08 10.83 10.95 4,853,993 +0.07(+0.64%)
Apr 03, 2006 11.37 11.37 10.78 10.88 4,651,700 +0.23(+2.18%)
Mar 31, 2006 10.71 10.77 10.53 10.65 5,767,172 -0.30(-2.77%)
Mar 30, 2006 11.21 11.33 10.96 10.96 4,514,411 -0.12(-1.06%)
Mar 29, 2006 10.97 11.14 10.89 11.07 6,814,000 +0.09(+0.86%)
Mar 28, 2006 10.90 11.12 10.87 10.98 5,259,620 +0.19(+1.76%)
Mar 27, 2006 10.73 10.92 10.61 10.79 3,441,582 -0.05(-0.50%)
Mar 24, 2006 10.72 10.96 10.68 10.84 4,610,618 +0.12(+1.17%)
Mar 23, 2006 10.66 10.77 10.47 10.72 5,563,319 +0.14(+1.33%)
Mar 22, 2006 10.52 10.75 10.45 10.58 4,779,629 -0.00(-0.02%)
Mar 21, 2006 10.38 10.78 10.38 10.58 5,157,173 +0.03(+0.29%)
Mar 20, 2006 10.63 10.85 10.46 10.55 4,846,193 -0.27(-2.49%)
Mar 17, 2006 11.05 11.07 10.80 10.82 4,667,301 -0.23(-2.09%)
Mar 16, 2006 10.86 11.27 10.85 11.05 5,959,065 +0.11(+1.02%)
Mar 15, 2006 10.86 10.98 10.77 10.94 6,084,393 -0.04(-0.37%)
Mar 14, 2006 10.96 11.13 10.74 10.98 7,864,988 +0.08(+0.74%)
Mar 13, 2006 10.69 11.00 10.68 10.90 5,219,057 +0.26(+2.42%)
Mar 10, 2006 10.58 10.77 10.49 10.64 4,613,218 +0.03(+0.29%)
Mar 09, 2006 10.76 10.91 10.51 10.61 6,825,961 +0.08(+0.73%)
Mar 08, 2006 10.80 10.90 10.26 10.53 13,138,129 -0.46(-4.17%)
Mar 07, 2006 11.06 11.12 10.77 10.99 5,218,537 -0.27(-2.36%)
Mar 06, 2006 11.54 11.58 11.11 11.25 5,601,802 -0.38(-3.27%)
Mar 03, 2006 11.54 11.69 11.37 11.63 5,485,834 +0.05(+0.40%)
Mar 02, 2006 11.14 11.68 11.06 11.59 10,552,002 +0.58(+5.31%)
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.