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 (%)
Jun 30, 2009 13.30 13.50 12.99 13.22 8,070,929 -0.08(-0.59%)
Jun 29, 2009 13.19 13.39 13.09 13.30 7,225,842 +0.30(+2.34%)
Jun 26, 2009 13.06 13.16 12.89 12.99 8,190,903 -0.13(-0.98%)
Jun 25, 2009 12.75 13.17 12.67 13.12 10,293,144 +0.73(+5.87%)
Jun 24, 2009 12.46 12.81 12.29 12.39 10,796,258 +0.13(+1.09%)
Jun 23, 2009 12.16 12.36 11.78 12.26 10,596,031 +0.29(+2.46%)
Jun 22, 2009 12.77 12.77 11.93 11.96 14,624,704 -1.04(-8.02%)
Jun 19, 2009 13.26 13.32 12.90 13.01 9,275,192 -0.03(-0.23%)
Jun 18, 2009 13.07 13.38 12.89 13.04 7,536,262 -0.09(-0.69%)
Jun 17, 2009 13.46 13.47 12.89 13.13 12,238,524 -0.45(-3.32%)
Jun 16, 2009 14.29 14.33 13.53 13.58 10,929,779 -0.28(-2.05%)
Jun 15, 2009 14.30 14.30 13.66 13.86 12,900,047 -0.71(-4.87%)
Jun 12, 2009 14.85 14.85 14.44 14.57 9,398,475 -0.49(-3.28%)
Jun 11, 2009 14.80 15.24 14.67 15.07 10,045,610 +0.38(+2.61%)
Jun 10, 2009 14.81 14.84 14.38 14.68 11,046,016 +0.15(+1.01%)
Jun 09, 2009 14.68 14.80 14.38 14.54 8,280,664 +0.13(+0.93%)
Jun 08, 2009 14.41 14.50 14.07 14.40 10,196,612 -0.13(-0.90%)
Jun 05, 2009 14.73 14.79 14.25 14.53 8,302,137 -0.08(-0.55%)
Jun 04, 2009 14.50 14.83 14.31 14.61 12,115,150 +0.34(+2.42%)
Jun 03, 2009 15.21 15.21 14.00 14.27 15,312,633 -1.23(-7.96%)
Jun 02, 2009 15.64 15.77 15.28 15.50 10,672,173 -0.23(-1.46%)
Jun 01, 2009 15.57 15.98 15.51 15.73 13,517,699 +0.68(+4.55%)
May 29, 2009 15.01 15.10 14.80 15.05 13,053,457 +0.44(+3.03%)
May 28, 2009 14.13 14.84 14.02 14.60 13,680,330 +0.66(+4.73%)
May 27, 2009 14.27 14.46 13.90 13.94 7,930,212 -0.09(-0.61%)
May 26, 2009 13.21 14.12 13.11 14.03 14,057,076 +0.41(+2.99%)
May 22, 2009 13.46 13.76 13.36 13.62 11,036,088 +0.32(+2.40%)
May 21, 2009 13.62 13.65 12.95 13.30 16,154,086 -0.68(-4.88%)
May 20, 2009 13.79 14.23 13.67 13.99 13,958,570 +0.53(+3.97%)
May 19, 2009 13.17 13.62 13.17 13.45 9,318,706 +0.22(+1.64%)
May 18, 2009 12.76 13.32 12.63 13.23 6,616,943 +0.77(+6.16%)
May 15, 2009 12.70 12.99 12.28 12.47 11,411,718 -0.38(-2.94%)
May 14, 2009 12.30 13.02 12.30 12.84 10,278,982 +0.32(+2.55%)
May 13, 2009 13.10 13.33 12.46 12.52 13,519,061 -0.91(-6.75%)
May 12, 2009 13.59 13.82 13.07 13.43 8,299,138 +0.01(+0.09%)
May 11, 2009 13.43 13.55 13.27 13.42 11,105,995 -0.46(-3.30%)
May 08, 2009 13.36 13.98 13.34 13.88 15,108,200 +1.06(+8.27%)
May 07, 2009 13.56 14.01 12.78 12.82 16,881,220 -0.56(-4.17%)
May 06, 2009 13.03 13.49 12.79 13.38 14,419,366 +0.54(+4.18%)
May 05, 2009 12.94 12.96 12.51 12.84 12,479,426 -0.20(-1.51%)
May 04, 2009 12.13 13.06 12.13 13.04 14,216,239 +1.07(+8.94%)
May 01, 2009 11.71 12.09 11.70 11.97 9,124,512 +0.36(+3.06%)
Apr 30, 2009 11.87 12.10 11.59 11.61 11,947,421 -0.05(-0.41%)
Apr 29, 2009 11.83 11.93 11.60 11.66 15,418,279 +0.18(+1.58%)
Apr 28, 2009 11.74 11.88 11.44 11.48 15,514,532 -0.56(-4.66%)
Apr 27, 2009 11.87 12.18 11.70 12.04 12,450,749 -0.28(-2.31%)
Apr 24, 2009 12.45 12.70 12.29 12.32 15,333,053 +0.22(+1.85%)
Apr 23, 2009 11.68 12.26 11.58 12.10 17,797,938 +0.62(+5.37%)
Apr 22, 2009 11.10 11.80 11.10 11.48 13,419,333 +0.22(+1.92%)
Apr 21, 2009 10.68 11.39 10.60 11.27 11,877,934 +0.28(+2.59%)
Apr 20, 2009 11.43 11.43 10.91 10.98 12,716,682 -0.90(-7.55%)
Apr 17, 2009 11.65 12.01 11.64 11.88 9,867,153 +0.32(+2.74%)
Apr 16, 2009 11.49 11.63 11.34 11.56 9,015,828 +0.09(+0.79%)
Apr 15, 2009 11.25 11.48 11.14 11.47 11,923,469 +0.24(+2.15%)
Apr 14, 2009 11.33 11.47 11.15 11.23 12,257,190 -0.19(-1.65%)
Apr 13, 2009 11.01 11.53 10.94 11.42 9,256,082 +0.19(+1.71%)
Apr 09, 2009 11.08 11.30 10.99 11.23 9,018,397 +0.56(+5.27%)
Apr 08, 2009 10.36 10.79 10.24 10.66 9,608,575 +0.24(+2.32%)
Apr 07, 2009 10.63 10.65 10.36 10.42 10,434,786 -0.44(-4.03%)
Apr 06, 2009 10.79 10.88 10.58 10.86 11,676,249 -0.15(-1.37%)
Apr 03, 2009 10.67 11.15 10.67 11.01 11,964,203 +0.20(+1.89%)
Apr 02, 2009 10.71 10.95 10.58 10.81 13,430,274 +0.70(+6.87%)
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.