Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.9267 0.9358 0.9245 0.9320 773,950 +0.00(+0.44%)
May 29, 2003 0.9180 0.9286 0.9159 0.9279 850,929 +0.01(+1.31%)
May 28, 2003 0.9094 0.9214 0.9053 0.9159 688,649 +0.00(+0.45%)
May 27, 2003 0.9084 0.9135 0.9084 0.9118 900,861 +0.00(+0.37%)
May 23, 2003 0.9051 0.9084 0.8981 0.9084 538,852 +0.00(+0.53%)
May 22, 2003 0.9060 0.9130 0.9019 0.9036 1,764,273 -0.00(-0.53%)
May 21, 2003 0.9039 0.9161 0.8945 0.9084 1,416,828 +0.01(+0.88%)
May 20, 2003 0.8943 0.9019 0.8890 0.9005 359,928 +0.01(+0.73%)
May 19, 2003 0.8909 0.9005 0.8906 0.8940 170,601 +0.01(+1.06%)
May 16, 2003 0.8803 0.8846 0.8791 0.8846 145,635 +0.01(+1.10%)
May 15, 2003 0.8911 0.8911 0.8731 0.8750 898,780 -0.02(-1.81%)
May 14, 2003 0.8592 0.8911 0.8556 0.8911 703,212 +0.03(+3.84%)
May 13, 2003 0.8565 0.8616 0.8508 0.8582 803,077 +0.00(+0.48%)
May 12, 2003 0.8479 0.8572 0.8479 0.8541 595,026 +0.01(+1.02%)
May 09, 2003 0.8464 0.8544 0.8447 0.8455 1,075,624 -0.01(-0.82%)
May 08, 2003 0.8625 0.8645 0.8520 0.8524 287,110 -0.01(-1.03%)
May 07, 2003 0.8700 0.8700 0.8546 0.8613 1,036,094 -0.01(-0.99%)
May 06, 2003 0.8510 0.8707 0.8510 0.8700 1,160,925 +0.02(+2.55%)
May 05, 2003 0.8332 0.8510 0.8322 0.8483 595,026 +0.02(+2.26%)
May 02, 2003 0.8217 0.8310 0.8205 0.8296 391,136 +0.01(+0.97%)
May 01, 2003 0.8022 0.8241 0.8022 0.8217 1,183,811 +0.02(+2.43%)
Apr 30, 2003 0.8010 0.8022 0.7916 0.8022 1,073,543 +0.00(+0.48%)
Apr 29, 2003 0.8051 0.8051 0.7984 0.7984 353,686 -0.01(-0.98%)
Apr 28, 2003 0.8000 0.8197 0.7967 0.8063 809,318 +0.00(+0.51%)
Apr 25, 2003 0.7948 0.8061 0.7931 0.8022 1,123,476 +0.01(+0.97%)
Apr 24, 2003 0.7967 0.8020 0.7931 0.7945 690,729 -0.01(-0.66%)
Apr 23, 2003 0.8029 0.8147 0.7972 0.7998 963,276 -0.00(-0.18%)
Apr 22, 2003 0.7972 0.8012 0.7931 0.8012 701,132 +0.01(+1.00%)
Apr 21, 2003 0.7909 0.7967 0.7868 0.7933 432,746 +0.00(+0.40%)
Apr 17, 2003 0.7861 0.7936 0.7861 0.7902 701,132 +0.00(+0.58%)
Apr 16, 2003 0.7979 0.7979 0.7856 0.7856 1,081,865 -0.01(-1.63%)
Apr 15, 2003 0.7979 0.7993 0.7955 0.7986 574,221 +0.00(+0.33%)
Apr 14, 2003 0.7907 0.7981 0.7907 0.7960 505,564 +0.00(+0.42%)
Apr 11, 2003 0.7856 0.8027 0.7847 0.7926 414,021 +0.00(+0.40%)
Apr 10, 2003 0.7758 0.7895 0.7758 0.7895 701,132 +0.02(+2.05%)
Apr 09, 2003 0.7726 0.7755 0.7714 0.7736 407,780 +0.00(+0.37%)
Apr 08, 2003 0.7640 0.7724 0.7640 0.7707 307,915 +0.01(+0.69%)
Apr 07, 2003 0.7630 0.7681 0.7573 0.7654 1,549,980 -0.02(-2.15%)
Apr 04, 2003 0.7883 0.7885 0.7775 0.7823 815,560 -0.01(-1.15%)
Apr 03, 2003 0.7952 0.8005 0.7868 0.7914 634,555 -0.01(-0.81%)
Apr 02, 2003 0.8200 0.8200 0.7979 0.7979 948,713 -0.03(-3.26%)
Apr 01, 2003 0.8181 0.8265 0.8137 0.8248 742,742 +0.01(+0.94%)
Mar 31, 2003 0.8258 0.8260 0.8171 0.8171 470,195 -0.01(-0.87%)
Mar 28, 2003 0.8171 0.8243 0.8128 0.8243 836,365 +0.00(+0.47%)
Mar 27, 2003 0.8022 0.8219 0.8022 0.8205 686,568 +0.02(+3.14%)
Mar 26, 2003 0.7885 0.7972 0.7885 0.7955 447,309 +0.01(+1.19%)
Mar 25, 2003 0.7835 0.7892 0.7815 0.7861 507,644 +0.00(+0.18%)
Mar 24, 2003 0.7924 0.7988 0.7813 0.7847 830,124 -0.00(-0.37%)
Mar 21, 2003 0.7991 0.8044 0.7835 0.7875 1,845,413 -0.01(-1.27%)
Mar 20, 2003 0.7743 0.7979 0.7700 0.7976 1,739,307 +0.02(+2.22%)
Mar 19, 2003 0.7859 0.7904 0.7710 0.7803 932,069 -0.01(-0.82%)
Mar 18, 2003 0.7967 0.7967 0.7736 0.7868 1,418,908 -0.01(-1.68%)
Mar 17, 2003 0.7979 0.8056 0.7962 0.8003 1,067,302 +0.01(+0.91%)
Mar 14, 2003 0.7955 0.8005 0.7885 0.7931 1,142,200 -0.03(-3.14%)
Mar 13, 2003 0.8363 0.8363 0.8149 0.8188 1,081,865 -0.02(-2.38%)
Mar 12, 2003 0.8580 0.8580 0.8363 0.8387 1,443,874 -0.02(-2.79%)
Mar 11, 2003 0.8529 0.8628 0.8522 0.8628 2,296,884 +0.01(+0.93%)
Mar 10, 2003 0.8520 0.8645 0.8512 0.8548 1,036,094 +0.00(+0.06%)
Mar 07, 2003 0.8387 0.8556 0.8359 0.8544 1,264,950 +0.02(+2.01%)
Mar 06, 2003 0.8339 0.8375 0.8279 0.8375 534,691 +0.00(+0.20%)
Mar 05, 2003 0.8255 0.8361 0.8255 0.8359 877,975 +0.01(+1.55%)
Mar 04, 2003 0.8197 0.8274 0.8130 0.8231 907,102 +0.00(+0.44%)
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.