Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8,081,540 -0.00(-0.03%)
Mar 27, 2013 12.68 12.73 12.56 12.60 6,347,251 -0.16(-1.23%)
Mar 26, 2013 12.72 12.87 12.66 12.76 6,700,625 +0.11(+0.84%)
Mar 25, 2013 12.70 12.83 12.54 12.65 6,106,983 +0.04(+0.34%)
Mar 22, 2013 12.55 12.68 12.55 12.61 4,778,719 +0.05(+0.44%)
Mar 21, 2013 12.78 12.90 12.55 12.55 7,307,354 -0.29(-2.26%)
Mar 20, 2013 12.77 12.93 12.76 12.85 7,220,579 +0.13(+1.05%)
Mar 19, 2013 12.74 12.87 12.62 12.71 10,207,252 -0.05(-0.37%)
Mar 18, 2013 12.73 12.85 12.66 12.76 5,692,904 -0.15(-1.18%)
Mar 15, 2013 12.76 13.02 12.75 12.91 9,716,761 +0.14(+1.10%)
Mar 14, 2013 12.37 12.81 12.27 12.77 13,739,604 +0.58(+4.79%)
Mar 13, 2013 12.24 12.27 12.12 12.19 4,011,761 -0.07(-0.54%)
Mar 12, 2013 12.26 12.37 12.20 12.25 5,111,872 +0.02(+0.13%)
Mar 11, 2013 12.17 12.29 12.05 12.24 4,527,475 +0.04(+0.35%)
Mar 08, 2013 12.15 12.29 12.05 12.19 8,852,291 -0.01(-0.10%)
Mar 07, 2013 11.76 12.39 11.63 12.21 12,110,017 +0.39(+3.31%)
Mar 06, 2013 11.72 11.85 11.58 11.81 8,904,779 +0.16(+1.34%)
Mar 05, 2013 12.01 12.10 11.61 11.66 12,256,969 -0.26(-2.20%)
Mar 04, 2013 12.14 12.19 11.77 11.92 10,871,035 -0.29(-2.37%)
Mar 01, 2013 11.83 12.28 11.74 12.21 15,097,458 +0.28(+2.33%)
Feb 28, 2013 11.80 12.00 11.80 11.93 6,597,373 +0.09(+0.76%)
Feb 27, 2013 11.55 11.92 11.51 11.84 7,590,452 +0.24(+2.06%)
Feb 26, 2013 11.66 11.69 11.42 11.60 6,655,735 -0.04(-0.30%)
Feb 25, 2013 11.76 11.88 11.63 11.64 13,004,200 -0.01(-0.07%)
Feb 22, 2013 11.54 11.66 11.47 11.65 7,764,864 +0.13(+1.16%)
Feb 21, 2013 11.68 11.68 11.47 11.51 7,781,015 -0.22(-1.87%)
Feb 20, 2013 11.97 12.00 11.69 11.73 9,029,148 -0.28(-2.35%)
Feb 19, 2013 12.05 12.11 12.00 12.01 5,589,480 -0.05(-0.45%)
Feb 15, 2013 12.11 12.25 11.98 12.07 12,244,009 -0.13(-1.03%)
Feb 14, 2013 12.36 12.39 12.13 12.19 8,979,481 -0.23(-1.83%)
Feb 13, 2013 12.30 12.43 12.24 12.42 9,259,052 +0.11(+0.86%)
Feb 12, 2013 11.92 12.38 11.91 12.32 13,651,487 +0.41(+3.49%)
Feb 11, 2013 11.72 11.94 11.67 11.90 8,116,239 +0.13(+1.13%)
Feb 08, 2013 11.76 11.83 11.71 11.77 6,011,008 +0.01(+0.10%)
Feb 07, 2013 11.85 11.90 11.70 11.76 10,270,361 -0.11(-0.89%)
Feb 06, 2013 11.73 11.88 11.69 11.86 6,735,420 +0.09(+0.76%)
Feb 04, 2013 11.76 11.88 11.70 11.77 7,113,848 -0.10(-0.86%)
Feb 01, 2013 11.87 11.91 11.73 11.87 8,910,995 +0.05(+0.40%)
Jan 31, 2013 12.11 12.17 11.83 11.83 9,281,553 -0.33(-2.74%)
Jan 30, 2013 12.22 12.32 12.15 12.16 9,170,185 -0.06(-0.51%)
Jan 29, 2013 12.01 12.30 12.01 12.22 7,348,845 +0.19(+1.56%)
Jan 28, 2013 12.12 12.12 11.92 12.03 5,593,686 +0.01(+0.06%)
Jan 25, 2013 11.96 12.13 11.92 12.03 5,415,207 +0.06(+0.49%)
Jan 24, 2013 11.83 12.05 11.81 11.97 5,788,310 +0.13(+1.12%)
Jan 23, 2013 11.78 11.90 11.73 11.83 6,040,350 -0.07(-0.59%)
Jan 22, 2013 11.85 11.92 11.73 11.90 6,442,925 +0.09(+0.73%)
Jan 18, 2013 11.64 11.87 11.62 11.82 7,686,882 +0.15(+1.31%)
Jan 17, 2013 11.47 11.71 11.46 11.67 8,626,008 +0.26(+2.26%)
Jan 16, 2013 11.49 11.54 11.37 11.41 9,749,336 -0.17(-1.45%)
Jan 15, 2013 11.60 11.69 11.49 11.58 12,096,374 -0.06(-0.50%)
Jan 14, 2013 11.85 11.91 11.60 11.63 10,738,506 -0.21(-1.78%)
Jan 11, 2013 11.87 11.92 11.66 11.85 6,280,102 +0.05(+0.43%)
Jan 10, 2013 11.67 11.85 11.59 11.80 6,445,128 +0.25(+2.14%)
Jan 09, 2013 11.62 11.69 11.41 11.55 12,862,854 -0.09(-0.81%)
Jan 08, 2013 11.78 11.81 11.58 11.64 5,882,765 -0.17(-1.46%)
Jan 07, 2013 11.83 11.90 11.72 11.81 6,106,947 -0.14(-1.18%)
Jan 04, 2013 11.71 11.96 11.67 11.96 5,628,348 +0.26(+2.21%)
Jan 03, 2013 11.61 11.83 11.55 11.70 5,702,236 +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.