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

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 8.730 8.832 8.832 8.832 4,398,827 +0.00(+0.05%)
Dec 30, 2015 8.933 9.026 8.799 8.828 5,456,011 -0.28(-3.11%)
Dec 29, 2015 9.026 9.184 8.963 9.111 8,503,282 +0.25(+2.88%)
Dec 28, 2015 8.872 8.965 8.803 8.856 4,943,677 -0.22(-2.41%)
Dec 24, 2015 9.107 9.074 9.074 9.074 3,029,693 -0.01(-0.09%)
Dec 23, 2015 8.585 9.107 8.565 9.082 9,499,291 +0.67(+7.98%)
Dec 22, 2015 8.362 8.472 8.294 8.411 6,727,373 +0.06(+0.68%)
Dec 21, 2015 8.451 8.552 8.271 8.354 9,255,065 -0.10(-1.15%)
Dec 18, 2015 8.164 8.467 8.144 8.451 21,118,468 +0.26(+3.21%)
Dec 17, 2015 8.463 8.480 8.028 8.188 14,345,780 -0.32(-3.80%)
Dec 16, 2015 8.625 8.654 8.358 8.512 20,992,384 -0.22(-2.55%)
Dec 15, 2015 8.581 8.791 8.581 8.735 12,395,033 +0.25(+3.01%)
Dec 14, 2015 8.443 8.573 8.310 8.480 10,186,998 -0.06(-0.66%)
Dec 11, 2015 8.654 8.690 8.516 8.536 8,262,745 -0.35(-3.96%)
Dec 10, 2015 8.561 8.923 8.536 8.888 10,162,712 +0.25(+2.90%)
Dec 09, 2015 8.617 8.876 8.540 8.637 8,455,685 +0.08(+0.91%)
Dec 08, 2015 8.354 8.676 8.281 8.559 9,784,756 -0.04(-0.47%)
Dec 07, 2015 8.946 8.962 8.499 8.600 11,275,200 -0.64(-6.97%)
Dec 04, 2015 9.112 9.305 9.015 9.245 10,892,956 -0.06(-0.69%)
Dec 03, 2015 9.458 9.474 9.224 9.309 10,368,335 -0.04(-0.47%)
Dec 02, 2015 9.623 9.710 9.313 9.353 9,883,941 -0.40(-4.09%)
Dec 01, 2015 9.744 9.829 9.692 9.752 8,009,717 +0.00(+0.00%)
Nov 30, 2015 9.619 9.853 9.591 9.752 6,921,515 +0.02(+0.21%)
Nov 27, 2015 9.797 9.869 9.678 9.732 2,373,732 -0.19(-1.91%)
Nov 25, 2015 10.02 9.922 9.922 9.922 4,567,652 -0.15(-1.48%)
Nov 24, 2015 10.04 10.26 9.990 10.07 9,547,974 +0.13(+1.30%)
Nov 23, 2015 9.913 10.10 9.801 9.942 7,790,099 -0.01(-0.08%)
Nov 20, 2015 9.998 10.12 9.930 9.950 10,130,478 -0.06(-0.56%)
Nov 19, 2015 9.958 10.12 9.857 10.01 7,572,523 -0.03(-0.32%)
Nov 18, 2015 10.09 10.15 9.833 10.04 9,312,293 +0.03(+0.32%)
Nov 17, 2015 10.01 10.18 9.853 10.01 8,796,754 -0.03(-0.32%)
Nov 16, 2015 9.535 10.06 9.486 10.04 10,446,653 +0.49(+5.15%)
Nov 13, 2015 9.369 9.607 9.261 9.547 11,025,370 +0.11(+1.15%)
Nov 12, 2015 9.377 9.571 9.297 9.438 8,373,928 -0.20(-2.09%)
Nov 11, 2015 9.833 9.857 9.551 9.639 8,629,803 -0.23(-2.33%)
Nov 10, 2015 9.930 10.07 9.764 9.869 10,917,897 -0.14(-1.37%)
Nov 09, 2015 10.34 10.34 9.958 10.01 11,947,864 -0.19(-1.86%)
Nov 06, 2015 10.17 10.27 9.978 10.20 12,670,087 -0.12(-1.17%)
Nov 05, 2015 9.845 10.57 9.716 10.32 16,761,075 +0.54(+5.48%)
Nov 04, 2015 9.849 9.905 9.567 9.780 11,634,967 -0.07(-0.74%)
Nov 03, 2015 9.668 9.942 9.643 9.853 11,596,214 +0.26(+2.73%)
Nov 02, 2015 9.273 9.664 9.204 9.591 7,213,915 +0.23(+2.50%)
Oct 30, 2015 9.349 9.502 9.269 9.357 11,587,213 +0.07(+0.74%)
Oct 29, 2015 9.345 9.615 9.265 9.289 7,712,965 -0.07(-0.77%)
Oct 28, 2015 9.087 9.482 8.970 9.361 9,584,171 +0.38(+4.26%)
Oct 27, 2015 9.059 9.079 8.910 8.979 10,902,619 -0.30(-3.21%)
Oct 26, 2015 9.535 9.547 9.261 9.277 8,512,208 -0.23(-2.42%)
Oct 23, 2015 9.478 9.547 9.333 9.506 7,119,140 -0.07(-0.76%)
Oct 22, 2015 9.410 9.672 9.410 9.579 8,067,835 +0.23(+2.41%)
Oct 21, 2015 9.611 9.611 9.289 9.353 9,590,464 -0.31(-3.21%)
Oct 20, 2015 9.414 9.776 9.345 9.664 10,953,095 +0.28(+3.01%)
Oct 19, 2015 9.527 9.579 9.293 9.382 7,156,161 -0.30(-3.08%)
Oct 16, 2015 9.680 9.756 9.519 9.680 10,524,690 +0.06(+0.67%)
Oct 15, 2015 9.587 9.676 9.297 9.615 10,590,611 -0.06(-0.62%)
Oct 14, 2015 9.422 9.712 9.422 9.676 7,961,871 +0.22(+2.30%)
Oct 13, 2015 9.442 9.789 9.349 9.458 13,374,782 -0.27(-2.74%)
Oct 12, 2015 10.01 10.02 9.557 9.724 7,942,365 -0.25(-2.54%)
Oct 09, 2015 10.02 10.15 9.930 9.978 19,636,992 +0.02(+0.24%)
Oct 08, 2015 9.607 9.986 9.510 9.954 11,469,249 +0.33(+3.43%)
Oct 07, 2015 9.333 9.631 9.281 9.623 27,312,930 +0.48(+5.24%)
Oct 06, 2015 8.719 9.164 8.680 9.144 20,899,544 +0.46(+5.29%)
Oct 05, 2015 8.281 8.757 8.233 8.684 19,197,750 +0.71(+8.84%)
Oct 02, 2015 7.749 8.044 7.705 7.979 20,511,124 +0.18(+2.27%)
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.