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

Canadian Natural Resources Limited (NY: CNQ )

77.66 +0.56 (+0.73%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 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 (%)
Oct 31, 2003 1.335 1.338 1.314 1.338 2,767,234 +0.01(+1.07%)
Oct 30, 2003 1.377 1.377 1.324 1.324 1,177,107 -0.06(-4.04%)
Oct 29, 2003 1.391 1.395 1.375 1.380 1,364,554 -0.01(-1.06%)
Oct 28, 2003 1.398 1.398 1.386 1.394 691,014 +0.01(+0.59%)
Oct 27, 2003 1.375 1.386 1.369 1.386 781,561 +0.01(+0.78%)
Oct 24, 2003 1.377 1.393 1.374 1.375 584,582 -0.00(-0.07%)
Oct 23, 2003 1.373 1.381 1.366 1.376 673,540 -0.00(-0.05%)
Oct 22, 2003 1.381 1.390 1.375 1.377 1,906,246 -0.00(-0.32%)
Oct 21, 2003 1.363 1.385 1.363 1.381 1,653,669 +0.01(+1.01%)
Oct 20, 2003 1.389 1.385 1.355 1.368 1,224,763 -0.02(-1.52%)
Oct 17, 2003 1.399 1.407 1.387 1.389 778,384 -0.02(-1.43%)
Oct 16, 2003 1.387 1.412 1.387 1.409 1,382,028 +0.02(+1.73%)
Oct 15, 2003 1.394 1.417 1.385 1.385 1,301,013 -0.01(-0.68%)
Oct 14, 2003 1.377 1.404 1.383 1.394 643,358 +0.02(+1.26%)
Oct 13, 2003 1.386 1.398 1.375 1.377 471,796 -0.01(-0.61%)
Oct 10, 2003 1.360 1.386 1.359 1.386 522,629 +0.05(+3.36%)
Oct 09, 2003 1.338 1.347 1.329 1.341 641,769 +0.00(+0.16%)
Oct 08, 2003 1.343 1.355 1.336 1.338 686,248 -0.00(-0.35%)
Oct 07, 2003 1.347 1.347 1.338 1.343 401,900 +0.01(+0.64%)
Oct 06, 2003 1.317 1.338 1.309 1.335 578,228 +0.02(+1.34%)
Oct 03, 2003 1.330 1.330 1.310 1.317 816,508 -0.01(-0.52%)
Oct 02, 2003 1.321 1.331 1.321 1.324 1,054,789 +0.02(+1.35%)
Oct 01, 2003 1.299 1.314 1.293 1.306 667,186 +0.01(+0.83%)
Sep 30, 2003 1.271 1.298 1.269 1.296 1,313,721 +0.03(+2.01%)
Sep 29, 2003 1.257 1.271 1.261 1.270 2,163,590 +0.01(+1.03%)
Sep 26, 2003 1.263 1.263 1.250 1.257 791,092 -0.01(-0.87%)
Sep 25, 2003 1.281 1.281 1.268 1.268 795,857 -0.01(-0.96%)
Sep 24, 2003 1.259 1.287 1.259 1.280 705,311 +0.02(+1.95%)
Sep 23, 2003 1.241 1.254 1.230 1.256 959,477 +0.02(+1.37%)
Sep 22, 2003 1.217 1.238 1.217 1.239 316,119 +0.02(+1.36%)
Sep 19, 2003 1.222 1.229 1.220 1.222 554,400 +0.01(+0.88%)
Sep 18, 2003 1.195 1.213 1.195 1.211 826,040 -0.00(-0.16%)
Sep 17, 2003 1.244 1.244 1.211 1.213 1,312,133 -0.03(-2.08%)
Sep 16, 2003 1.253 1.258 1.239 1.239 635,415 -0.01(-1.11%)
Sep 15, 2003 1.263 1.263 1.251 1.253 392,369 -0.01(-0.80%)
Sep 12, 2003 1.266 1.272 1.262 1.263 409,843 -0.00(-0.25%)
Sep 11, 2003 1.266 1.272 1.259 1.266 710,076 +0.00(+0.05%)
Sep 10, 2003 1.247 1.270 1.245 1.266 1,038,904 +0.02(+1.72%)
Sep 09, 2003 1.244 1.249 1.243 1.244 427,316 +0.01(+0.48%)
Sep 08, 2003 1.235 1.245 1.233 1.238 1,857,001 -0.00(-0.20%)
Sep 05, 2003 1.245 1.245 1.231 1.241 1,148,513 -0.01(-0.40%)
Sep 04, 2003 1.254 1.254 1.240 1.246 745,024 +0.01(+0.58%)
Sep 03, 2003 1.228 1.244 1.228 1.239 752,967 +0.02(+1.37%)
Sep 02, 2003 1.223 1.229 1.219 1.222 1,447,158 -0.00(-0.28%)
Aug 29, 2003 1.228 1.233 1.223 1.225 781,561 +0.00(+0.05%)
Aug 28, 2003 1.225 1.229 1.217 1.225 1,857,001 +0.00(+0.34%)
Aug 27, 2003 1.234 1.235 1.219 1.221 802,212 -0.02(-1.57%)
Aug 26, 2003 1.266 1.266 1.235 1.240 530,572 -0.02(-1.82%)
Aug 25, 2003 1.273 1.273 1.261 1.263 378,072 -0.01(-0.55%)
Aug 22, 2003 1.266 1.272 1.254 1.270 454,322 +0.00(+0.07%)
Aug 21, 2003 1.261 1.274 1.256 1.269 778,384 +0.01(+0.62%)
Aug 20, 2003 1.267 1.267 1.259 1.261 284,348 -0.01(-0.45%)
Aug 19, 2003 1.270 1.270 1.265 1.267 181,093 -0.01(-0.96%)
Aug 18, 2003 1.288 1.289 1.276 1.279 600,467 -0.01(-0.47%)
Aug 15, 2003 1.265 1.298 1.265 1.285 376,483 +0.02(+1.62%)
Aug 14, 2003 1.290 1.293 1.257 1.265 552,811 -0.03(-2.52%)
Aug 13, 2003 1.300 1.300 1.290 1.297 330,416 +0.00(+0.15%)
Aug 12, 2003 1.302 1.302 1.285 1.296 521,040 -0.00(-0.10%)
Aug 11, 2003 1.264 1.298 1.264 1.297 719,608 +0.03(+2.74%)
Aug 08, 2003 1.253 1.266 1.248 1.262 376,483 +0.02(+1.62%)
Aug 07, 2003 1.229 1.248 1.215 1.242 554,400 +0.02(+1.62%)
Aug 06, 2003 1.207 1.243 1.207 1.222 1,853,824 +0.01(+0.44%)
Aug 05, 2003 1.204 1.228 1.204 1.217 552,811 +0.03(+2.87%)
Aug 04, 2003 1.229 1.240 1.176 1.183 1,474,164 -0.04(-3.17%)
Aug 01, 2003 1.192 1.238 1.192 1.222 1,261,299 +0.03(+2.45%)
Jul 31, 2003 1.175 1.195 1.149 1.192 1,040,492 +0.02(+1.72%)
Jul 30, 2003 1.186 1.189 1.167 1.172 719,608 -0.02(-2.08%)
Jul 29, 2003 1.227 1.227 1.197 1.197 819,686 -0.03(-2.46%)
Jul 28, 2003 1.235 1.235 1.222 1.227 428,905 -0.01(-0.48%)
Jul 25, 2003 1.209 1.235 1.209 1.233 894,347 +0.03(+2.11%)
Jul 24, 2003 1.218 1.242 1.208 1.208 1,667,965 -0.01(-0.83%)
Jul 23, 2003 1.201 1.218 1.198 1.218 1,952,314 +0.02(+1.55%)
Jul 22, 2003 1.217 1.217 1.189 1.199 2,208,069 -0.01(-0.81%)
Jul 21, 2003 1.213 1.215 1.206 1.209 2,046,038 +0.00(+0.03%)
Jul 18, 2003 1.216 1.216 1.195 1.209 1,362,966 -0.01(-0.57%)
Jul 17, 2003 1.212 1.219 1.212 1.216 4,179,445 +0.00(+0.18%)
Jul 16, 2003 1.201 1.219 1.201 1.213 2,203,303 +0.01(+0.92%)
Jul 15, 2003 1.213 1.213 1.200 1.202 860,988 -0.01(-1.01%)
Jul 14, 2003 1.200 1.218 1.200 1.215 619,530 +0.02(+1.55%)
Jul 11, 2003 1.208 1.216 1.191 1.196 891,170 -0.01(-0.89%)
Jul 10, 2003 1.214 1.219 1.199 1.207 606,821 -0.01(-1.16%)
Jul 09, 2003 1.221 1.226 1.215 1.221 295,468 +0.00(+0.10%)
Jul 08, 2003 1.220 1.227 1.218 1.220 494,035 -0.01(-1.02%)
Jul 07, 2003 1.217 1.238 1.216 1.232 578,228 -0.01(-0.91%)
Jul 03, 2003 1.235 1.246 1.235 1.244 101,666 +0.01(+0.89%)
Jul 02, 2003 1.240 1.245 1.231 1.233 673,540 -0.01(-0.43%)
Jul 01, 2003 1.251 1.251 1.235 1.238 142,968 -0.02(-1.45%)
Jun 30, 2003 1.237 1.257 1.233 1.256 776,795 +0.02(+1.84%)
Jun 27, 2003 1.251 1.251 1.230 1.234 942,003 -0.01(-0.43%)
Jun 26, 2003 1.261 1.266 1.230 1.239 1,267,654 -0.03(-2.38%)
Jun 25, 2003 1.259 1.288 1.259 1.269 1,860,179 +0.02(+1.28%)
Jun 24, 2003 1.259 1.259 1.247 1.253 371,718 -0.00(-0.30%)
Jun 23, 2003 1.256 1.258 1.249 1.257 411,431 +0.01(+0.58%)
Jun 20, 2003 1.268 1.268 1.250 1.250 303,410 -0.02(-1.42%)
Jun 19, 2003 1.263 1.276 1.251 1.268 1,706,090 -0.02(-1.42%)
Jun 18, 2003 1.287 1.290 1.280 1.286 1,105,623 -0.01(-0.54%)
Jun 17, 2003 1.287 1.298 1.287 1.293 1,683,851 +0.01(+0.42%)
Jun 16, 2003 1.289 1.291 1.276 1.287 668,774 -0.02(-1.21%)
Jun 13, 2003 1.319 1.319 1.298 1.303 1,266,065 -0.02(-1.50%)
Jun 12, 2003 1.329 1.336 1.314 1.323 740,259 -0.00(-0.05%)
Jun 11, 2003 1.316 1.331 1.315 1.324 961,066 +0.02(+1.64%)
Jun 10, 2003 1.283 1.302 1.281 1.302 865,753 +0.02(+1.27%)
Jun 09, 2003 1.286 1.288 1.279 1.286 360,598 -0.00(-0.37%)
Jun 06, 2003 1.277 1.294 1.275 1.290 582,993 +0.01(+0.71%)
Jun 05, 2003 1.258 1.286 1.253 1.281 651,300 +0.03(+2.29%)
Jun 04, 2003 1.242 1.258 1.238 1.253 1,391,560 +0.01(+0.91%)
Jun 03, 2003 1.239 1.248 1.227 1.241 1,172,341 +0.00(+0.08%)
Jun 02, 2003 1.228 1.251 1.223 1.240 1,089,737 +0.02(+1.62%)
May 30, 2003 1.214 1.226 1.211 1.221 590,936 +0.01(+0.44%)
May 29, 2003 1.202 1.216 1.200 1.215 649,712 +0.02(+1.31%)
May 28, 2003 1.191 1.207 1.186 1.200 525,806 +0.01(+0.45%)
May 27, 2003 1.190 1.196 1.190 1.194 687,837 +0.00(+0.37%)
May 23, 2003 1.185 1.190 1.176 1.190 411,431 +0.01(+0.53%)
May 22, 2003 1.187 1.196 1.181 1.183 1,347,081 -0.01(-0.53%)
May 21, 2003 1.184 1.200 1.172 1.190 1,081,795 +0.01(+0.88%)
May 20, 2003 1.171 1.181 1.164 1.179 274,817 +0.01(+0.73%)
May 19, 2003 1.167 1.179 1.166 1.171 130,260 +0.01(+1.06%)
May 16, 2003 1.153 1.159 1.151 1.159 111,197 +0.01(+1.10%)
May 15, 2003 1.167 1.167 1.143 1.146 686,248 -0.02(-1.81%)
May 14, 2003 1.125 1.167 1.121 1.167 536,926 +0.04(+3.84%)
May 13, 2003 1.122 1.128 1.114 1.124 613,176 +0.01(+0.48%)
May 12, 2003 1.110 1.123 1.110 1.119 454,322 +0.01(+1.02%)
May 09, 2003 1.109 1.119 1.106 1.107 821,274 -0.01(-0.82%)
May 08, 2003 1.130 1.132 1.116 1.116 219,218 -0.01(-1.03%)
May 07, 2003 1.139 1.139 1.119 1.128 791,092 -0.01(-0.99%)
May 06, 2003 1.115 1.140 1.115 1.139 886,404 +0.03(+2.55%)
May 05, 2003 1.091 1.115 1.090 1.111 454,322 +0.02(+2.26%)
May 02, 2003 1.076 1.088 1.075 1.087 298,645 +0.01(+0.96%)
May 01, 2003 1.051 1.079 1.051 1.076 903,878 +0.03(+2.43%)
Apr 30, 2003 1.049 1.051 1.037 1.051 819,686 +0.01(+0.48%)
Apr 29, 2003 1.054 1.054 1.046 1.046 270,051 -0.01(-0.98%)
Apr 28, 2003 1.048 1.074 1.043 1.056 617,941 +0.01(+0.51%)
Apr 25, 2003 1.041 1.056 1.039 1.051 857,811 +0.01(+0.97%)
Apr 24, 2003 1.043 1.050 1.039 1.041 527,394 -0.01(-0.66%)
Apr 23, 2003 1.052 1.067 1.044 1.048 735,493 -0.00(-0.18%)
Apr 22, 2003 1.044 1.049 1.039 1.049 535,337 +0.01(+1.00%)
Apr 21, 2003 1.036 1.043 1.031 1.039 330,416 +0.00(+0.40%)
Apr 17, 2003 1.030 1.039 1.030 1.035 535,337 +0.01(+0.58%)
Apr 16, 2003 1.045 1.045 1.029 1.029 826,040 -0.02(-1.63%)
Apr 15, 2003 1.045 1.047 1.042 1.046 438,436 +0.00(+0.33%)
Apr 14, 2003 1.036 1.045 1.036 1.042 386,014 +0.00(+0.42%)
Apr 11, 2003 1.029 1.051 1.028 1.038 316,119 +0.00(+0.40%)
Apr 10, 2003 1.016 1.034 1.016 1.034 535,337 +0.02(+2.05%)
Apr 09, 2003 1.012 1.016 1.010 1.013 311,353 +0.00(+0.37%)
Apr 08, 2003 1.001 1.012 1.001 1.009 235,103 +0.01(+0.69%)
Apr 07, 2003 0.9993 1.006 0.9918 1.002 1,183,461 -0.02(-2.15%)
Apr 04, 2003 1.032 1.033 1.018 1.025 622,707 -0.01(-1.15%)
Apr 03, 2003 1.042 1.048 1.031 1.036 484,504 -0.01(-0.81%)
Apr 02, 2003 1.074 1.074 1.045 1.045 724,373 -0.04(-3.26%)
Apr 01, 2003 1.071 1.082 1.066 1.080 567,108 +0.01(+0.94%)
Mar 31, 2003 1.081 1.082 1.070 1.070 359,009 -0.01(-0.87%)
Mar 28, 2003 1.070 1.080 1.065 1.080 638,592 +0.01(+0.47%)
Mar 27, 2003 1.051 1.076 1.051 1.075 524,217 +0.03(+3.14%)
Mar 26, 2003 1.033 1.044 1.033 1.042 341,535 +0.01(+1.19%)
Mar 25, 2003 1.026 1.034 1.024 1.030 387,603 +0.00(+0.18%)
Mar 24, 2003 1.038 1.046 1.023 1.028 633,827 -0.00(-0.37%)
Mar 21, 2003 1.047 1.053 1.026 1.031 1,409,034 -0.01(-1.27%)
Mar 20, 2003 1.014 1.045 1.008 1.045 1,328,018 +0.02(+2.22%)
Mar 19, 2003 1.029 1.035 1.010 1.022 711,665 -0.01(-0.82%)
Mar 18, 2003 1.043 1.043 1.013 1.031 1,083,383 -0.02(-1.68%)
Mar 17, 2003 1.045 1.055 1.043 1.048 814,920 +0.01(+0.91%)
Mar 14, 2003 1.042 1.048 1.033 1.039 872,107 -0.03(-3.14%)
Mar 13, 2003 1.095 1.095 1.067 1.072 826,040 -0.03(-2.38%)
Mar 12, 2003 1.124 1.124 1.095 1.098 1,102,446 -0.03(-2.79%)
Mar 11, 2003 1.117 1.130 1.116 1.130 1,753,746 +0.01(+0.93%)
Mar 10, 2003 1.116 1.132 1.115 1.120 791,092 +0.00(+0.06%)
Mar 07, 2003 1.098 1.121 1.095 1.119 965,831 +0.02(+2.01%)
Mar 06, 2003 1.092 1.097 1.084 1.097 408,254 +0.00(+0.20%)
Mar 05, 2003 1.081 1.095 1.081 1.095 670,363 +0.02(+1.55%)
Mar 04, 2003 1.074 1.084 1.065 1.078 692,602 +0.00(+0.44%)
Mar 03, 2003 1.083 1.086 1.072 1.073 2,690,984 -0.01(-1.02%)
Feb 28, 2003 1.077 1.084 1.073 1.084 1,679,085 +0.01(+1.00%)
Feb 27, 2003 1.073 1.086 1.070 1.074 1,023,019 +0.01(+1.01%)
Feb 26, 2003 1.028 1.065 1.028 1.063 749,790 +0.04(+3.91%)
Feb 25, 2003 1.036 1.051 1.023 1.023 843,514 -0.01(-1.01%)
Feb 24, 2003 1.007 1.036 1.005 1.033 765,675 +0.04(+3.53%)
Feb 21, 2003 0.9946 0.9981 0.9912 0.9981 381,249 +0.01(+0.83%)
Feb 20, 2003 0.9908 0.9940 0.9893 0.9899 174,739 +0.00(+0.29%)
Feb 19, 2003 0.9852 0.9871 0.9798 0.9871 84,192 +0.00(+0.06%)
Feb 18, 2003 0.9805 0.9886 0.9726 0.9864 239,869 +0.01(+0.77%)
Feb 14, 2003 0.9827 0.9956 0.9773 0.9789 223,983 -0.01(-0.96%)
Feb 13, 2003 0.9861 0.9883 0.9789 0.9883 290,702 +0.00(+0.35%)
Feb 12, 2003 0.9852 0.9877 0.9830 0.9849 789,503 -0.00(-0.16%)
Feb 11, 2003 0.9817 0.9905 0.9811 0.9864 373,306 +0.01(+1.19%)
Feb 10, 2003 0.9820 0.9839 0.9729 0.9748 598,879 -0.01(-1.12%)
Feb 07, 2003 0.9899 0.9943 0.9830 0.9858 233,515 -0.00(-0.25%)
Feb 06, 2003 1.001 1.002 0.9877 0.9883 435,259 -0.01(-1.26%)
Feb 05, 2003 1.004 1.012 0.9984 1.001 1,177,107 -0.00(-0.38%)
Feb 04, 2003 0.9921 1.007 0.9871 1.005 303,410 +0.02(+2.01%)
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.