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, 2010 14.10 14.34 14.06 14.28 9,334,399 +0.30(+2.17%)
Mar 30, 2010 13.95 14.04 13.90 13.98 5,512,315 +0.09(+0.65%)
Mar 29, 2010 13.56 13.93 13.56 13.89 7,010,959 +0.38(+2.84%)
Mar 26, 2010 13.52 13.62 13.43 13.50 7,490,436 -0.01(-0.10%)
Mar 25, 2010 13.74 13.80 13.50 13.52 6,332,721 -0.10(-0.76%)
Mar 24, 2010 13.61 13.72 13.55 13.62 7,231,568 -0.17(-1.22%)
Mar 23, 2010 13.85 13.86 13.60 13.79 6,411,955 +0.01(+0.10%)
Mar 22, 2010 13.69 13.81 13.60 13.77 6,103,178 -0.14(-1.00%)
Mar 19, 2010 14.11 14.12 13.75 13.91 6,660,822 -0.12(-0.84%)
Mar 18, 2010 14.23 14.30 13.95 14.03 6,024,048 -0.23(-1.62%)
Mar 17, 2010 14.16 14.34 14.15 14.26 7,973,169 +0.20(+1.43%)
Mar 16, 2010 13.93 14.07 13.86 14.06 5,099,500 +0.21(+1.49%)
Mar 15, 2010 13.74 13.87 13.73 13.86 7,597,964 -0.29(-2.02%)
Mar 12, 2010 14.18 14.37 14.05 14.14 8,021,108 -0.03(-0.24%)
Mar 11, 2010 14.10 14.20 14.08 14.18 5,719,688 -0.01(-0.05%)
Mar 10, 2010 14.06 14.27 14.01 14.18 9,046,776 +0.16(+1.14%)
Mar 09, 2010 13.84 14.09 13.82 14.02 8,601,460 +0.10(+0.75%)
Mar 08, 2010 14.09 14.10 13.86 13.92 7,710,090 -0.00(-0.03%)
Mar 05, 2010 13.61 14.02 13.60 13.92 11,799,035 +0.44(+3.26%)
Mar 04, 2010 13.48 13.58 13.35 13.48 13,357,837 +0.08(+0.62%)
Mar 03, 2010 13.37 13.55 13.37 13.40 7,361,888 +0.03(+0.26%)
Mar 02, 2010 13.40 13.52 13.34 13.37 8,186,548 +0.05(+0.38%)
Mar 01, 2010 13.16 13.37 13.16 13.32 7,604,029 +0.24(+1.84%)
Feb 26, 2010 13.02 13.11 12.86 13.08 6,496,398 +0.06(+0.49%)
Feb 25, 2010 12.72 13.03 12.58 13.01 7,796,527 -0.04(-0.29%)
Feb 24, 2010 13.02 13.16 12.95 13.05 6,934,050 +0.06(+0.46%)
Feb 23, 2010 13.30 13.33 12.93 12.99 10,002,933 -0.36(-2.69%)
Feb 22, 2010 13.62 13.67 13.32 13.35 8,970,151 -0.12(-0.87%)
Feb 19, 2010 13.32 13.56 13.27 13.47 7,248,124 +0.06(+0.46%)
Feb 18, 2010 13.24 13.49 13.24 13.41 6,302,194 +0.13(+0.96%)
Feb 17, 2010 13.28 13.49 13.25 13.28 8,097,948 -0.04(-0.28%)
Feb 16, 2010 13.16 13.44 13.16 13.32 7,382,498 +0.40(+3.11%)
Feb 12, 2010 12.78 12.91 12.91 12.91 18,808,324 +0.03(+0.19%)
Feb 11, 2010 12.61 12.92 12.46 12.89 10,370,940 +0.35(+2.77%)
Feb 10, 2010 12.58 12.67 12.37 12.54 8,802,075 -0.05(-0.40%)
Feb 09, 2010 12.57 12.68 12.43 12.59 12,256,057 +0.24(+1.92%)
Feb 08, 2010 12.54 12.70 12.35 12.36 11,288,563 -0.13(-1.05%)
Feb 05, 2010 12.58 12.73 12.11 12.49 15,548,541 -0.13(-1.02%)
Feb 04, 2010 12.85 12.86 12.57 12.62 16,592,735 -0.42(-3.20%)
Feb 03, 2010 12.90 13.12 12.86 13.03 11,547,552 +0.17(+1.30%)
Feb 02, 2010 12.65 12.92 12.52 12.86 9,079,615 +0.36(+2.87%)
Feb 01, 2010 12.40 12.56 12.37 12.51 8,722,527 +0.20(+1.66%)
Jan 29, 2010 12.58 12.62 12.19 12.30 10,459,654 -0.44(-3.46%)
Jan 28, 2010 12.81 12.88 12.67 12.74 9,920,745 +0.06(+0.50%)
Jan 27, 2010 12.63 12.72 12.46 12.68 9,158,229 +0.00(+0.00%)
Jan 26, 2010 12.63 12.88 12.53 12.68 16,807,860 -0.11(-0.89%)
Jan 25, 2010 12.83 12.92 12.73 12.79 8,746,944 +0.07(+0.56%)
Jan 22, 2010 13.01 13.08 12.68 12.72 12,218,075 -0.38(-2.88%)
Jan 21, 2010 13.18 13.34 13.08 13.10 8,133,212 -0.08(-0.59%)
Jan 20, 2010 13.14 13.24 13.04 13.18 6,247,991 -0.33(-2.47%)
Jan 19, 2010 13.42 13.51 13.25 13.51 4,945,248 -0.02(-0.16%)
Jan 15, 2010 13.67 13.53 13.53 13.53 13,191,452 -0.19(-1.36%)
Jan 14, 2010 13.76 13.79 13.50 13.72 7,220,984 -0.06(-0.42%)
Jan 13, 2010 13.65 13.79 13.52 13.78 7,572,785 +0.11(+0.80%)
Jan 12, 2010 13.67 13.75 13.58 13.67 5,162,905 -0.22(-1.58%)
Jan 11, 2010 14.18 14.19 13.79 13.89 5,951,134 -0.10(-0.73%)
Jan 08, 2010 13.84 14.02 13.76 13.99 7,187,785 +0.12(+0.88%)
Jan 07, 2010 14.13 14.16 13.77 13.87 7,740,576 -0.35(-2.47%)
Jan 06, 2010 14.27 14.39 14.21 14.22 7,200,618 -0.00(-0.03%)
Jan 05, 2010 14.30 14.37 14.12 14.22 4,894,822 +0.00(+0.01%)
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.