Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.337 1.359 1.326 1.337 3,245,009 +0.01(+0.49%)
Mar 30, 2004 1.311 1.351 1.311 1.331 3,473,824 +0.02(+1.47%)
Mar 29, 2004 1.302 1.318 1.295 1.312 3,488,385 +0.02(+1.56%)
Mar 26, 2004 1.292 1.299 1.286 1.292 2,643,850 +0.01(+0.69%)
Mar 25, 2004 1.291 1.291 1.267 1.283 2,117,576 -0.01(-0.91%)
Mar 24, 2004 1.325 1.325 1.292 1.294 2,340,151 -0.03(-2.57%)
Mar 23, 2004 1.339 1.339 1.323 1.329 657,322 -0.00(-0.31%)
Mar 22, 2004 1.328 1.340 1.319 1.333 1,620,424 +0.00(+0.24%)
Mar 19, 2004 1.346 1.346 1.329 1.329 1,803,476 -0.01(-1.11%)
Mar 18, 2004 1.340 1.348 1.333 1.344 1,412,411 +0.01(+0.67%)
Mar 17, 2004 1.312 1.339 1.307 1.335 2,727,056 +0.03(+2.08%)
Mar 16, 2004 1.310 1.330 1.302 1.308 2,005,249 -0.00(-0.13%)
Mar 15, 2004 1.327 1.327 1.304 1.310 5,154,573 -0.00(-0.33%)
Mar 12, 2004 1.328 1.334 1.304 1.314 2,354,712 -0.01(-0.60%)
Mar 11, 2004 1.308 1.340 1.290 1.322 3,367,737 +0.01(+0.75%)
Mar 10, 2004 1.363 1.363 1.308 1.312 3,837,848 -0.05(-4.01%)
Mar 09, 2004 1.360 1.376 1.360 1.367 2,167,500 -0.00(-0.30%)
Mar 08, 2004 1.370 1.391 1.363 1.371 1,797,236 +0.01(+0.58%)
Mar 05, 2004 1.324 1.371 1.324 1.363 3,723,440 +0.05(+4.07%)
Mar 04, 2004 1.324 1.324 1.300 1.310 6,779,158 -0.01(-0.58%)
Mar 03, 2004 1.310 1.319 1.295 1.318 2,839,383 -0.01(-0.44%)
Mar 02, 2004 1.343 1.360 1.317 1.323 3,253,330 -0.02(-1.24%)
Mar 01, 2004 1.350 1.350 1.329 1.340 2,957,951 +0.02(+1.68%)
Feb 27, 2004 1.275 1.329 1.272 1.318 7,230,547 +0.04(+3.43%)
Feb 26, 2004 1.238 1.279 1.235 1.274 2,762,418 +0.04(+3.01%)
Feb 25, 2004 1.228 1.244 1.221 1.237 3,781,684 +0.04(+3.11%)
Feb 24, 2004 1.196 1.212 1.188 1.200 1,895,002 +0.01(+0.83%)
Feb 23, 2004 1.197 1.197 1.187 1.190 1,483,135 -0.00(-0.22%)
Feb 20, 2004 1.210 1.210 1.172 1.192 1,433,212 -0.02(-1.57%)
Feb 19, 2004 1.220 1.220 1.188 1.211 2,146,698 -0.01(-0.89%)
Feb 18, 2004 1.245 1.248 1.219 1.222 1,035,906 -0.02(-1.59%)
Feb 17, 2004 1.234 1.243 1.224 1.242 1,996,929 +0.02(+1.91%)
Feb 13, 2004 1.238 1.242 1.215 1.219 1,347,927 -0.01(-1.13%)
Feb 12, 2004 1.238 1.238 1.224 1.233 1,239,760 -0.00(-0.33%)
Feb 11, 2004 1.241 1.252 1.221 1.237 2,032,291 +0.00(+0.16%)
Feb 10, 2004 1.248 1.248 1.229 1.235 1,585,062 +0.01(+0.86%)
Feb 09, 2004 1.206 1.232 1.203 1.224 2,327,670 +0.02(+1.94%)
Feb 06, 2004 1.202 1.223 1.197 1.201 861,175 +0.01(+0.83%)
Feb 05, 2004 1.191 1.197 1.180 1.191 3,490,465 +0.00(+0.04%)
Feb 04, 2004 1.214 1.217 1.188 1.191 1,653,706 -0.04(-3.05%)
Feb 03, 2004 1.190 1.234 1.190 1.228 2,508,642 +0.05(+4.03%)
Feb 02, 2004 1.161 1.190 1.148 1.180 3,631,914 +0.02(+1.64%)
Jan 30, 2004 1.175 1.189 1.160 1.161 3,036,996 -0.02(-1.79%)
Jan 29, 2004 1.230 1.231 1.173 1.183 4,247,634 -0.05(-4.41%)
Jan 28, 2004 1.277 1.277 1.223 1.237 1,790,995 -0.05(-4.15%)
Jan 27, 2004 1.288 1.291 1.274 1.291 906,938 +0.01(+0.47%)
Jan 26, 2004 1.302 1.302 1.269 1.285 1,996,929 -0.02(-1.33%)
Jan 23, 2004 1.292 1.317 1.287 1.302 1,179,436 -0.00(-0.24%)
Jan 22, 2004 1.310 1.310 1.277 1.305 1,202,317 +0.00(+0.17%)
Jan 21, 2004 1.292 1.303 1.287 1.303 1,110,791 +0.01(+0.46%)
Jan 20, 2004 1.267 1.298 1.264 1.297 1,437,372 +0.07(+5.39%)
Jan 16, 2004 1.239 1.242 1.220 1.231 1,081,669 -0.01(-0.79%)
Jan 15, 2004 1.285 1.288 1.237 1.241 1,162,795 -0.04(-3.35%)
Jan 14, 2004 1.296 1.296 1.279 1.284 4,339,160 -0.02(-1.39%)
Jan 13, 2004 1.295 1.311 1.288 1.302 2,849,784 +0.02(+1.59%)
Jan 12, 2004 1.269 1.284 1.250 1.281 2,656,331 +0.01(+1.10%)
Jan 09, 2004 1.228 1.279 1.226 1.267 3,594,472 +0.03(+2.55%)
Jan 08, 2004 1.248 1.248 1.226 1.236 4,605,417 -0.00(-0.25%)
Jan 07, 2004 1.280 1.280 1.235 1.239 2,032,291 -0.03(-2.57%)
Jan 06, 2004 1.326 1.331 1.265 1.272 3,584,071 -0.05(-4.12%)
Jan 05, 2004 1.292 1.334 1.289 1.326 4,253,875 +0.08(+6.16%)
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.