Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 12.60 12.74 12.48 12.60 8,083,006 -0.00(-0.03%)
Mar 27, 2013 12.68 12.73 12.56 12.60 6,348,402 -0.16(-1.23%)
Mar 26, 2013 12.72 12.87 12.66 12.76 6,701,841 +0.11(+0.84%)
Mar 25, 2013 12.70 12.83 12.53 12.65 6,108,091 +0.04(+0.34%)
Mar 22, 2013 12.55 12.67 12.54 12.61 4,779,585 +0.05(+0.44%)
Mar 21, 2013 12.78 12.90 12.55 12.55 7,308,679 -0.29(-2.26%)
Mar 20, 2013 12.77 12.93 12.76 12.84 7,221,889 +0.13(+1.05%)
Mar 19, 2013 12.74 12.87 12.62 12.71 10,209,104 -0.05(-0.37%)
Mar 18, 2013 12.73 12.85 12.65 12.76 5,693,937 -0.15(-1.18%)
Mar 15, 2013 12.76 13.02 12.75 12.91 9,718,523 +0.14(+1.11%)
Mar 14, 2013 12.37 12.80 12.27 12.77 13,742,096 +0.58(+4.79%)
Mar 13, 2013 12.24 12.27 12.12 12.18 4,012,488 -0.07(-0.54%)
Mar 12, 2013 12.26 12.36 12.20 12.25 5,112,799 +0.02(+0.13%)
Mar 11, 2013 12.16 12.29 12.04 12.24 4,528,296 +0.04(+0.35%)
Mar 08, 2013 12.15 12.29 12.05 12.19 8,853,895 -0.01(-0.10%)
Mar 07, 2013 11.76 12.38 11.63 12.20 12,112,211 +0.39(+3.31%)
Mar 06, 2013 11.71 11.85 11.57 11.81 8,906,392 +0.16(+1.34%)
Mar 05, 2013 12.01 12.09 11.61 11.66 12,259,190 -0.26(-2.20%)
Mar 04, 2013 12.14 12.18 11.77 11.92 10,873,005 -0.29(-2.37%)
Mar 01, 2013 11.83 12.27 11.74 12.21 15,100,193 +0.28(+2.33%)
Feb 28, 2013 11.80 12.00 11.80 11.93 6,598,568 +0.09(+0.76%)
Feb 27, 2013 11.55 11.92 11.50 11.84 7,591,827 +0.24(+2.06%)
Feb 26, 2013 11.66 11.69 11.42 11.60 6,656,941 -0.04(-0.30%)
Feb 25, 2013 11.76 11.88 11.62 11.64 13,006,556 -0.01(-0.07%)
Feb 22, 2013 11.54 11.66 11.46 11.64 7,766,271 +0.13(+1.16%)
Feb 21, 2013 11.68 11.68 11.46 11.51 7,782,425 -0.22(-1.87%)
Feb 20, 2013 11.97 12.00 11.69 11.73 9,030,784 -0.28(-2.35%)
Feb 19, 2013 12.05 12.11 12.00 12.01 5,590,493 -0.05(-0.45%)
Feb 15, 2013 12.11 12.24 11.98 12.07 12,246,228 -0.13(-1.03%)
Feb 14, 2013 12.36 12.39 12.13 12.19 8,981,108 -0.23(-1.83%)
Feb 13, 2013 12.29 12.42 12.24 12.42 9,260,730 +0.11(+0.86%)
Feb 12, 2013 11.91 12.38 11.91 12.31 13,653,961 +0.41(+3.49%)
Feb 11, 2013 11.71 11.94 11.66 11.90 8,117,710 +0.13(+1.13%)
Feb 08, 2013 11.76 11.83 11.71 11.77 6,012,097 +0.01(+0.10%)
Feb 07, 2013 11.85 11.90 11.70 11.75 10,272,222 -0.11(-0.89%)
Feb 06, 2013 11.73 11.88 11.69 11.86 6,736,641 +0.09(+0.76%)
Feb 04, 2013 11.75 11.88 11.70 11.77 7,115,137 -0.10(-0.86%)
Feb 01, 2013 11.87 11.91 11.73 11.87 8,912,610 +0.05(+0.40%)
Jan 31, 2013 12.11 12.17 11.82 11.82 9,283,235 -0.33(-2.74%)
Jan 30, 2013 12.22 12.32 12.15 12.16 9,171,847 -0.06(-0.51%)
Jan 29, 2013 12.01 12.30 12.01 12.22 7,350,177 +0.19(+1.56%)
Jan 28, 2013 12.11 12.11 11.91 12.03 5,594,700 +0.01(+0.06%)
Jan 25, 2013 11.95 12.13 11.92 12.02 5,416,188 +0.06(+0.49%)
Jan 24, 2013 11.83 12.05 11.80 11.97 5,789,359 +0.13(+1.12%)
Jan 23, 2013 11.78 11.89 11.73 11.83 6,041,444 -0.07(-0.59%)
Jan 22, 2013 11.84 11.92 11.73 11.90 6,444,093 +0.09(+0.73%)
Jan 18, 2013 11.64 11.87 11.62 11.82 7,688,275 +0.15(+1.31%)
Jan 17, 2013 11.47 11.71 11.46 11.66 8,627,571 +0.26(+2.26%)
Jan 16, 2013 11.49 11.54 11.37 11.41 9,751,103 -0.17(-1.45%)
Jan 15, 2013 11.59 11.68 11.48 11.57 12,098,566 -0.06(-0.50%)
Jan 14, 2013 11.85 11.91 11.59 11.63 10,740,452 -0.21(-1.78%)
Jan 11, 2013 11.87 11.92 11.66 11.84 6,281,240 +0.05(+0.43%)
Jan 10, 2013 11.66 11.84 11.59 11.79 6,446,296 +0.25(+2.13%)
Jan 09, 2013 11.61 11.68 11.41 11.55 12,865,184 -0.09(-0.81%)
Jan 08, 2013 11.78 11.81 11.58 11.64 5,883,831 -0.17(-1.46%)
Jan 07, 2013 11.82 11.89 11.71 11.81 6,108,054 -0.14(-1.18%)
Jan 04, 2013 11.70 11.96 11.66 11.95 5,629,368 +0.26(+2.21%)
Jan 03, 2013 11.61 11.82 11.55 11.70 5,703,269 +0.09(+0.78%)
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.