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 (%)
May 31, 2016 12.03 12.29 11.99 12.07 7,887,988 -0.03(-0.27%)
May 27, 2016 11.97 12.10 12.10 12.10 3,833,205 -0.07(-0.53%)
May 26, 2016 12.30 12.36 12.05 12.17 5,760,303 +0.03(+0.27%)
May 25, 2016 11.90 12.20 11.90 12.14 6,584,920 +0.39(+3.28%)
May 24, 2016 11.87 12.03 11.69 11.75 7,172,980 -0.04(-0.34%)
May 23, 2016 11.59 11.87 11.49 11.79 3,389,339 +0.06(+0.55%)
May 20, 2016 11.67 11.83 11.61 11.73 4,810,111 +0.14(+1.23%)
May 19, 2016 11.59 11.64 11.36 11.59 9,443,836 -0.26(-2.16%)
May 18, 2016 11.94 12.04 11.75 11.84 6,591,966 -0.21(-1.75%)
May 17, 2016 11.82 12.13 11.76 12.05 8,854,924 +0.17(+1.40%)
May 16, 2016 11.84 12.04 11.78 11.89 7,680,749 +0.29(+2.49%)
May 13, 2016 11.70 11.89 11.55 11.60 5,881,482 -0.24(-2.02%)
May 12, 2016 11.91 12.04 11.51 11.84 8,905,530 +0.12(+1.00%)
May 11, 2016 11.58 11.87 11.31 11.72 7,533,008 +0.11(+0.94%)
May 10, 2016 11.33 11.69 11.28 11.61 6,635,304 +0.39(+3.44%)
May 09, 2016 11.15 11.24 10.99 11.22 7,722,889 -0.03(-0.25%)
May 06, 2016 11.19 11.44 11.09 11.25 10,184,118 -0.05(-0.47%)
May 05, 2016 11.66 11.77 11.11 11.31 9,925,049 -0.02(-0.18%)
May 04, 2016 11.48 11.65 11.12 11.33 10,186,456 -0.13(-1.17%)
May 03, 2016 11.63 11.68 11.25 11.46 8,620,727 -0.41(-3.49%)
May 02, 2016 12.18 12.18 11.80 11.87 8,738,450 -0.31(-2.56%)
Apr 29, 2016 12.40 12.54 12.08 12.19 7,864,792 -0.07(-0.60%)
Apr 28, 2016 12.40 12.57 12.18 12.26 8,485,417 -0.17(-1.40%)
Apr 27, 2016 12.56 12.77 12.29 12.43 10,562,071 +0.03(+0.26%)
Apr 26, 2016 12.36 12.56 12.26 12.40 6,135,122 +0.19(+1.56%)
Apr 25, 2016 12.33 12.43 12.10 12.21 12,498,187 -0.18(-1.47%)
Apr 22, 2016 12.37 12.62 12.34 12.39 7,382,754 +0.05(+0.39%)
Apr 21, 2016 12.24 12.40 12.16 12.34 9,858,500 +0.11(+0.86%)
Apr 20, 2016 12.08 12.35 12.00 12.24 11,170,435 +0.05(+0.43%)
Apr 19, 2016 12.04 12.30 11.85 12.19 12,400,209 +0.26(+2.21%)
Apr 18, 2016 11.16 11.98 11.11 11.92 10,540,185 +0.33(+2.84%)
Apr 15, 2016 11.59 11.69 11.48 11.59 6,803,203 -0.25(-2.12%)
Apr 14, 2016 11.96 11.97 11.68 11.84 8,466,140 -0.04(-0.34%)
Apr 13, 2016 11.94 12.09 11.77 11.89 12,465,536 -0.05(-0.44%)
Apr 12, 2016 11.32 12.10 11.28 11.94 14,928,868 +0.73(+6.56%)
Apr 11, 2016 11.35 11.52 11.20 11.20 8,108,287 -0.02(-0.22%)
Apr 08, 2016 11.01 11.28 10.97 11.23 11,245,224 +0.63(+5.90%)
Apr 07, 2016 10.70 10.77 10.42 10.60 6,013,634 -0.24(-2.21%)
Apr 06, 2016 10.42 10.86 10.33 10.84 9,840,184 +0.57(+5.57%)
Apr 05, 2016 10.27 10.39 10.18 10.27 10,238,598 -0.11(-1.09%)
Apr 04, 2016 10.43 10.57 10.30 10.38 8,662,050 -0.09(-0.85%)
Apr 01, 2016 10.65 10.65 10.37 10.47 13,720,588 -0.49(-4.44%)
Mar 31, 2016 10.85 11.05 10.85 10.96 8,287,445 +0.09(+0.86%)
Mar 30, 2016 11.04 11.13 10.81 10.87 6,882,799 +0.02(+0.19%)
Mar 29, 2016 10.61 10.90 10.46 10.85 6,457,119 +0.03(+0.30%)
Mar 28, 2016 10.83 10.84 10.57 10.81 5,533,589 +0.02(+0.23%)
Mar 24, 2016 10.41 10.79 10.79 10.79 14,358,262 +0.10(+0.95%)
Mar 23, 2016 11.08 11.08 10.63 10.69 12,749,804 -0.54(-4.81%)
Mar 22, 2016 10.92 11.37 10.89 11.23 11,252,836 +0.18(+1.62%)
Mar 21, 2016 11.12 11.29 11.03 11.05 9,076,009 -0.09(-0.80%)
Mar 18, 2016 11.48 11.52 11.07 11.14 15,142,311 -0.25(-2.21%)
Mar 17, 2016 11.43 11.55 11.33 11.39 14,236,457 +0.19(+1.74%)
Mar 16, 2016 10.80 11.24 10.76 11.20 12,476,220 +0.48(+4.45%)
Mar 15, 2016 10.78 10.88 10.51 10.72 15,189,541 -0.29(-2.65%)
Mar 14, 2016 10.80 11.09 10.75 11.01 10,639,221 -0.04(-0.33%)
Mar 11, 2016 10.86 11.20 10.84 11.05 16,247,055 +0.36(+3.41%)
Mar 10, 2016 10.50 10.83 10.38 10.68 17,713,312 +0.04(+0.38%)
Mar 09, 2016 10.25 10.78 10.16 10.64 18,091,584 +0.52(+5.12%)
Mar 08, 2016 10.37 10.44 10.07 10.12 19,467,508 -0.45(-4.28%)
Mar 07, 2016 10.36 10.63 10.36 10.58 19,626,456 +0.13(+1.20%)
Mar 04, 2016 10.01 10.49 10.01 10.45 33,205,142 +0.54(+5.43%)
Mar 03, 2016 9.307 9.986 9.307 9.914 34,305,928 +0.83(+9.08%)
Mar 02, 2016 8.582 9.092 8.514 9.088 15,038,961 +0.40(+4.66%)
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.