Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.17 12.40 12.07 12.29 5,075,122 -0.05(-0.39%)
Mar 30, 2015 12.26 12.42 12.24 12.34 5,668,910 +0.04(+0.33%)
Mar 27, 2015 12.42 12.48 12.25 12.30 5,990,730 -0.23(-1.85%)
Mar 26, 2015 12.67 12.71 12.48 12.53 7,868,040 +0.19(+1.56%)
Mar 25, 2015 12.25 12.47 12.12 12.34 8,233,653 +0.20(+1.68%)
Mar 24, 2015 12.03 12.16 11.98 12.13 5,665,821 +0.18(+1.51%)
Mar 23, 2015 11.87 12.09 11.82 11.95 5,511,424 +0.11(+0.91%)
Mar 20, 2015 11.74 11.89 11.66 11.84 5,868,602 +0.34(+2.99%)
Mar 19, 2015 11.79 11.81 11.47 11.50 9,159,908 -0.52(-4.36%)
Mar 18, 2015 11.63 12.16 11.57 12.02 8,789,556 +0.24(+2.07%)
Mar 17, 2015 11.44 11.82 11.34 11.78 10,033,670 +0.15(+1.27%)
Mar 16, 2015 11.25 11.68 11.18 11.63 8,045,585 +0.22(+1.89%)
Mar 13, 2015 11.30 11.43 11.06 11.42 8,093,823 -0.05(-0.45%)
Mar 12, 2015 11.59 11.62 11.37 11.47 6,378,545 -0.03(-0.25%)
Mar 11, 2015 11.42 11.61 11.38 11.50 6,519,904 +0.05(+0.45%)
Mar 10, 2015 11.48 11.59 11.40 11.44 8,297,797 -0.19(-1.61%)
Mar 09, 2015 11.88 12.10 11.61 11.63 16,045,941 -0.22(-1.85%)
Mar 06, 2015 12.12 12.30 11.80 11.85 9,212,825 -0.47(-3.85%)
Mar 05, 2015 12.19 12.40 11.98 12.33 12,058,548 +0.50(+4.25%)
Mar 04, 2015 11.77 11.90 11.50 11.82 12,374,036 +0.03(+0.24%)
Mar 03, 2015 11.80 11.89 11.72 11.80 6,430,245 +0.06(+0.51%)
Mar 02, 2015 11.63 11.76 11.44 11.74 9,559,793 +0.11(+0.93%)
Feb 27, 2015 11.80 11.91 11.60 11.63 6,617,835 -0.14(-1.15%)
Feb 26, 2015 11.83 11.92 11.74 11.76 6,322,730 -0.31(-2.54%)
Feb 25, 2015 11.96 12.08 11.82 12.07 4,875,611 +0.07(+0.60%)
Feb 24, 2015 11.97 12.10 11.87 12.00 5,938,361 +0.15(+1.28%)
Feb 23, 2015 11.76 11.87 11.56 11.85 9,447,942 -0.07(-0.57%)
Feb 20, 2015 12.16 12.29 11.86 11.92 6,679,064 -0.23(-1.91%)
Feb 19, 2015 11.83 12.17 11.78 12.15 8,552,161 -0.12(-0.98%)
Feb 18, 2015 12.51 12.58 12.26 12.27 6,067,241 -0.49(-3.85%)
Feb 17, 2015 12.48 12.85 12.40 12.76 8,262,551 +0.14(+1.11%)
Feb 13, 2015 12.68 12.62 12.62 12.62 4,518,784 +0.18(+1.44%)
Feb 12, 2015 12.56 12.66 12.31 12.44 6,855,000 +0.16(+1.33%)
Feb 11, 2015 12.00 12.31 11.90 12.27 5,249,879 +0.02(+0.16%)
Feb 10, 2015 12.57 12.58 11.96 12.25 6,849,360 -0.39(-3.06%)
Feb 09, 2015 12.61 12.74 12.55 12.64 9,172,505 +0.18(+1.41%)
Feb 06, 2015 12.62 12.71 12.39 12.47 5,342,922 -0.03(-0.22%)
Feb 05, 2015 12.19 12.52 12.09 12.49 7,451,213 +0.53(+4.40%)
Feb 04, 2015 12.35 12.39 11.89 11.97 14,787,798 -0.77(-6.01%)
Feb 03, 2015 12.57 12.99 12.50 12.73 19,676,786 +0.39(+3.13%)
Feb 02, 2015 11.82 12.36 11.77 12.35 14,144,502 +0.80(+6.95%)
Jan 30, 2015 10.87 11.70 10.73 11.54 9,023,874 +0.49(+4.40%)
Jan 29, 2015 11.29 11.37 10.80 11.06 6,265,673 -0.20(-1.77%)
Jan 28, 2015 11.67 11.67 11.23 11.26 10,587,560 -0.50(-4.24%)
Jan 27, 2015 11.63 11.80 11.38 11.76 9,347,208 +0.14(+1.20%)
Jan 26, 2015 11.69 11.76 11.55 11.62 8,269,969 -0.06(-0.48%)
Jan 23, 2015 11.58 11.91 11.56 11.67 9,699,626 +0.02(+0.17%)
Jan 22, 2015 11.68 11.75 11.43 11.65 10,966,938 +0.08(+0.65%)
Jan 21, 2015 11.43 11.86 11.35 11.58 13,098,884 +0.30(+2.65%)
Jan 20, 2015 11.44 11.46 11.13 11.28 12,512,219 -0.55(-4.69%)
Jan 16, 2015 10.94 12.01 10.89 11.83 18,162,614 +0.95(+8.68%)
Jan 15, 2015 11.24 11.46 10.87 10.89 16,543,714 -0.04(-0.37%)
Jan 14, 2015 10.51 10.95 10.42 10.93 12,243,308 +0.28(+2.62%)
Jan 13, 2015 10.66 10.82 10.58 10.65 14,549,773 +0.05(+0.49%)
Jan 12, 2015 10.86 11.00 10.53 10.60 11,545,614 -0.55(-4.94%)
Jan 09, 2015 11.21 11.28 11.05 11.15 11,843,190 +0.00(+0.00%)
Jan 08, 2015 11.03 11.26 10.95 11.15 13,813,637 +0.29(+2.64%)
Jan 07, 2015 11.20 11.32 10.85 10.86 12,995,468 -0.22(-1.95%)
Jan 06, 2015 11.31 11.52 11.06 11.07 14,079,999 -0.39(-3.41%)
Jan 05, 2015 11.96 11.98 11.25 11.46 13,791,367 -0.84(-6.81%)
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.