Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.19 (-0.57%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.35 12.54 12.22 12.48 7,810,248 +0.07(+0.56%)
Feb 27, 2007 12.72 12.72 12.28 12.41 12,830,144 -0.36(-2.80%)
Feb 26, 2007 12.78 12.84 12.69 12.76 6,298,240 +0.06(+0.45%)
Feb 23, 2007 12.82 12.95 12.65 12.71 6,047,580 -0.02(-0.18%)
Feb 22, 2007 12.77 12.81 12.59 12.73 8,234,789 +0.02(+0.14%)
Feb 21, 2007 12.60 12.76 12.49 12.71 8,434,762 +0.15(+1.20%)
Feb 20, 2007 12.49 12.68 12.46 12.56 11,094,085 -0.40(-3.06%)
Feb 16, 2007 12.81 13.04 12.78 12.96 8,074,729 +0.16(+1.26%)
Feb 15, 2007 12.59 12.85 12.56 12.80 10,393,372 +0.17(+1.36%)
Feb 14, 2007 12.76 12.87 12.58 12.62 10,533,914 -0.10(-0.82%)
Feb 13, 2007 12.47 12.74 12.47 12.73 9,328,651 +0.36(+2.89%)
Feb 12, 2007 12.32 12.49 12.30 12.37 9,053,784 -0.04(-0.30%)
Feb 09, 2007 12.45 12.58 12.34 12.41 5,279,134 -0.02(-0.14%)
Feb 08, 2007 12.40 12.51 12.19 12.43 9,697,497 -0.01(-0.12%)
Feb 07, 2007 12.59 12.63 12.35 12.44 5,632,313 -0.10(-0.77%)
Feb 06, 2007 12.51 12.58 12.40 12.54 6,269,325 +0.10(+0.82%)
Feb 05, 2007 12.43 12.48 12.33 12.44 5,051,745 +0.12(+0.99%)
Feb 02, 2007 12.50 12.52 12.25 12.31 6,723,297 -0.14(-1.10%)
Feb 01, 2007 12.53 12.59 12.32 12.45 6,392,696 +0.04(+0.36%)
Jan 31, 2007 12.23 12.51 12.21 12.41 6,102,008 +0.02(+0.14%)
Jan 30, 2007 11.96 12.44 11.93 12.39 8,398,477 +0.49(+4.13%)
Jan 29, 2007 12.01 12.14 11.88 11.90 5,139,637 -0.14(-1.17%)
Jan 26, 2007 12.09 12.25 11.99 12.04 7,784,445 +0.08(+0.64%)
Jan 25, 2007 12.37 12.39 11.93 11.96 7,047,447 -0.41(-3.31%)
Jan 24, 2007 12.10 12.41 12.01 12.37 10,848,150 +0.19(+1.53%)
Jan 23, 2007 11.77 12.21 11.77 12.19 8,923,003 +0.49(+4.18%)
Jan 22, 2007 11.89 11.95 11.61 11.70 6,668,868 -0.13(-1.13%)
Jan 19, 2007 11.68 11.94 11.68 11.83 6,195,948 +0.21(+1.84%)
Jan 18, 2007 11.67 11.82 11.44 11.62 9,271,747 -0.02(-0.21%)
Jan 17, 2007 11.47 11.78 11.47 11.64 8,581,114 +0.11(+0.97%)
Jan 16, 2007 11.73 11.76 11.40 11.53 8,942,759 -0.02(-0.21%)
Jan 12, 2007 11.24 11.59 11.22 11.56 10,313,947 +0.46(+4.14%)
Jan 11, 2007 11.16 11.52 11.05 11.10 15,674,119 -0.16(-1.39%)
Jan 10, 2007 11.31 11.48 11.23 11.25 10,248,230 -0.25(-2.18%)
Jan 09, 2007 11.36 11.56 11.26 11.50 13,475,219 -0.13(-1.13%)
Jan 08, 2007 11.75 11.94 11.51 11.64 12,102,821 +0.02(+0.15%)
Jan 05, 2007 11.49 11.78 11.35 11.62 14,546,044 +0.16(+1.36%)
Jan 04, 2007 11.89 11.97 11.40 11.46 17,623,860 -0.64(-5.33%)
Jan 03, 2007 12.95 12.95 11.99 12.11 17,875,438 -1.10(-8.30%)
Dec 29, 2006 13.15 13.21 13.03 13.20 3,806,750 +0.05(+0.40%)
Dec 28, 2006 12.97 13.15 12.91 13.15 4,786,458 +0.14(+1.05%)
Dec 27, 2006 12.73 13.02 12.70 13.01 3,614,034 +0.31(+2.40%)
Dec 26, 2006 12.82 12.96 12.60 12.71 3,124,180 -0.19(-1.44%)
Dec 22, 2006 12.89 12.95 12.70 12.90 4,041,396 +0.09(+0.72%)
Dec 21, 2006 12.76 12.86 12.66 12.80 6,299,966 +0.05(+0.37%)
Dec 20, 2006 12.87 13.19 12.73 12.76 8,116,659 -0.08(-0.62%)
Dec 19, 2006 12.70 12.97 12.58 12.84 7,552,218 +0.06(+0.51%)
Dec 18, 2006 12.95 13.01 12.70 12.77 9,315,693 -0.25(-1.89%)
Dec 15, 2006 13.32 13.37 12.95 13.02 6,250,376 -0.26(-1.98%)
Dec 14, 2006 13.32 13.38 13.21 13.28 9,424,953 +0.03(+0.26%)
Dec 13, 2006 13.13 13.28 13.05 13.24 6,910,368 +0.14(+1.04%)
Dec 12, 2006 13.22 13.22 12.98 13.11 7,690,103 -0.16(-1.20%)
Dec 11, 2006 13.23 13.38 13.15 13.27 7,663,091 -0.09(-0.71%)
Dec 08, 2006 13.55 13.59 13.33 13.36 6,011,295 -0.07(-0.55%)
Dec 07, 2006 13.47 13.55 13.30 13.44 6,415,273 -0.11(-0.81%)
Dec 06, 2006 13.64 13.75 13.48 13.55 6,514,050 -0.15(-1.07%)
Dec 05, 2006 13.71 13.76 13.43 13.69 8,205,357 +0.05(+0.35%)
Dec 04, 2006 13.55 13.65 13.41 13.64 5,886,311 +0.10(+0.71%)
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.