Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.35 12.53 12.21 12.47 7,814,058 +0.07(+0.56%)
Feb 27, 2007 12.71 12.71 12.27 12.40 12,836,402 -0.36(-2.80%)
Feb 26, 2007 12.77 12.83 12.68 12.76 6,301,312 +0.06(+0.45%)
Feb 23, 2007 12.81 12.94 12.64 12.70 6,050,530 -0.02(-0.18%)
Feb 22, 2007 12.76 12.80 12.58 12.72 8,238,805 +0.02(+0.14%)
Feb 21, 2007 12.59 12.76 12.48 12.71 8,438,876 +0.15(+1.20%)
Feb 20, 2007 12.48 12.67 12.45 12.55 11,099,496 -0.40(-3.06%)
Feb 16, 2007 12.80 13.04 12.77 12.95 8,078,668 +0.16(+1.26%)
Feb 15, 2007 12.59 12.85 12.56 12.79 10,398,441 +0.17(+1.36%)
Feb 14, 2007 12.75 12.86 12.57 12.62 10,539,052 -0.10(-0.82%)
Feb 13, 2007 12.46 12.73 12.46 12.72 9,333,201 +0.36(+2.89%)
Feb 12, 2007 12.31 12.48 12.30 12.37 9,058,201 -0.04(-0.30%)
Feb 09, 2007 12.45 12.58 12.33 12.40 5,281,709 -0.02(-0.14%)
Feb 08, 2007 12.40 12.50 12.19 12.42 9,702,227 -0.01(-0.12%)
Feb 07, 2007 12.59 12.62 12.35 12.44 5,635,060 -0.10(-0.77%)
Feb 06, 2007 12.50 12.57 12.40 12.53 6,272,383 +0.10(+0.82%)
Feb 05, 2007 12.42 12.47 12.33 12.43 5,054,209 +0.12(+0.99%)
Feb 02, 2007 12.49 12.51 12.24 12.31 6,726,576 -0.14(-1.10%)
Feb 01, 2007 12.52 12.58 12.31 12.45 6,395,814 +0.04(+0.36%)
Jan 31, 2007 12.22 12.51 12.20 12.40 6,104,985 +0.02(+0.14%)
Jan 30, 2007 11.96 12.43 11.93 12.38 8,402,573 +0.49(+4.13%)
Jan 29, 2007 12.01 12.14 11.88 11.89 5,142,144 -0.14(-1.18%)
Jan 26, 2007 12.09 12.24 11.99 12.03 7,788,242 +0.08(+0.64%)
Jan 25, 2007 12.37 12.39 11.92 11.96 7,050,884 -0.41(-3.31%)
Jan 24, 2007 12.09 12.40 12.01 12.37 10,853,441 +0.19(+1.53%)
Jan 23, 2007 11.77 12.20 11.77 12.18 8,927,356 +0.49(+4.18%)
Jan 22, 2007 11.89 11.95 11.60 11.69 6,672,121 -0.13(-1.13%)
Jan 19, 2007 11.67 11.94 11.67 11.83 6,198,970 +0.21(+1.84%)
Jan 18, 2007 11.67 11.82 11.43 11.61 9,276,270 -0.02(-0.21%)
Jan 17, 2007 11.47 11.78 11.47 11.64 8,585,299 +0.11(+0.97%)
Jan 16, 2007 11.72 11.75 11.39 11.53 8,947,121 -0.02(-0.21%)
Jan 12, 2007 11.24 11.58 11.21 11.55 10,318,978 +0.46(+4.13%)
Jan 11, 2007 11.16 11.52 11.05 11.09 15,681,764 -0.16(-1.39%)
Jan 10, 2007 11.30 11.48 11.22 11.25 10,253,229 -0.25(-2.18%)
Jan 09, 2007 11.36 11.55 11.25 11.50 13,481,792 -0.13(-1.13%)
Jan 08, 2007 11.75 11.94 11.51 11.63 12,108,725 +0.02(+0.15%)
Jan 05, 2007 11.48 11.78 11.35 11.61 14,553,139 +0.16(+1.36%)
Jan 04, 2007 11.88 11.96 11.40 11.46 17,632,456 -0.64(-5.33%)
Jan 03, 2007 12.95 12.95 11.99 12.10 17,884,158 -1.10(-8.30%)
Dec 29, 2006 13.14 13.21 13.03 13.20 3,808,607 +0.05(+0.40%)
Dec 28, 2006 12.97 13.15 12.90 13.14 4,788,793 +0.14(+1.05%)
Dec 27, 2006 12.72 13.02 12.70 13.01 3,615,797 +0.30(+2.40%)
Dec 26, 2006 12.81 12.95 12.60 12.70 3,125,704 -0.19(-1.44%)
Dec 22, 2006 12.88 12.95 12.70 12.89 4,043,367 +0.09(+0.72%)
Dec 21, 2006 12.75 12.85 12.66 12.80 6,303,039 +0.05(+0.37%)
Dec 20, 2006 12.87 13.18 12.72 12.75 8,120,618 -0.08(-0.62%)
Dec 19, 2006 12.69 12.96 12.57 12.83 7,555,902 +0.06(+0.51%)
Dec 18, 2006 12.95 13.01 12.69 12.77 9,320,237 -0.25(-1.89%)
Dec 15, 2006 13.32 13.36 12.95 13.01 6,253,425 -0.26(-1.98%)
Dec 14, 2006 13.31 13.37 13.20 13.27 9,429,550 +0.03(+0.26%)
Dec 13, 2006 13.13 13.28 13.04 13.24 6,913,739 +0.14(+1.04%)
Dec 12, 2006 13.21 13.21 12.98 13.10 7,693,854 -0.16(-1.20%)
Dec 11, 2006 13.23 13.37 13.14 13.26 7,666,828 -0.09(-0.71%)
Dec 08, 2006 13.54 13.58 13.33 13.36 6,014,227 -0.07(-0.55%)
Dec 07, 2006 13.47 13.54 13.30 13.43 6,418,402 -0.11(-0.81%)
Dec 06, 2006 13.64 13.74 13.48 13.54 6,517,228 -0.15(-1.07%)
Dec 05, 2006 13.70 13.75 13.42 13.68 8,209,359 +0.05(+0.35%)
Dec 04, 2006 13.54 13.64 13.41 13.64 5,889,183 +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.