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 (%)
May 28, 2004 1.250 1.262 1.246 1.249 4,345,400 +0.00(+0.21%)
May 27, 2004 1.310 1.313 1.244 1.247 6,502,500 -0.06(-4.53%)
May 26, 2004 1.338 1.338 1.303 1.306 7,399,038 -0.03(-2.41%)
May 25, 2004 1.368 1.368 1.331 1.338 4,882,075 -0.02(-1.31%)
May 24, 2004 1.312 1.365 1.312 1.356 1,668,267 +0.04(+3.09%)
May 21, 2004 1.322 1.336 1.310 1.315 1,601,703 -0.01(-0.53%)
May 20, 2004 1.341 1.354 1.314 1.322 4,278,836 -0.01(-1.01%)
May 19, 2004 1.373 1.373 1.328 1.335 4,097,864 -0.02(-1.59%)
May 18, 2004 1.373 1.379 1.342 1.357 2,982,912 -0.01(-0.95%)
May 17, 2004 1.382 1.395 1.363 1.370 4,923,678 +0.00(+0.16%)
May 14, 2004 1.354 1.374 1.341 1.368 1,876,281 +0.02(+1.77%)
May 13, 2004 1.370 1.373 1.341 1.344 3,324,054 -0.00(-0.14%)
May 12, 2004 1.327 1.356 1.321 1.346 3,153,483 +0.02(+1.16%)
May 11, 2004 1.296 1.338 1.282 1.331 2,365,112 +0.05(+4.02%)
May 10, 2004 1.326 1.326 1.276 1.279 4,511,811 -0.07(-5.10%)
May 07, 2004 1.405 1.405 1.348 1.348 3,259,570 -0.05(-3.79%)
May 06, 2004 1.417 1.417 1.386 1.401 2,082,214 -0.01(-0.70%)
May 05, 2004 1.416 1.425 1.382 1.411 2,229,904 -0.01(-0.39%)
May 04, 2004 1.388 1.429 1.379 1.417 3,007,874 +0.06(+4.14%)
May 03, 2004 1.326 1.380 1.326 1.360 2,398,395 +0.04(+2.72%)
Apr 30, 2004 1.342 1.351 1.323 1.324 2,356,792 -0.02(-1.36%)
Apr 29, 2004 1.352 1.366 1.332 1.342 4,380,763 -0.03(-1.86%)
Apr 28, 2004 1.392 1.396 1.367 1.368 3,378,138 -0.05(-3.80%)
Apr 27, 2004 1.423 1.431 1.415 1.422 1,393,690 +0.01(+0.59%)
Apr 26, 2004 1.412 1.426 1.411 1.414 1,058,788 +0.02(+1.20%)
Apr 23, 2004 1.411 1.411 1.389 1.397 717,646 -0.01(-0.82%)
Apr 22, 2004 1.373 1.411 1.372 1.408 1,212,718 +0.04(+2.99%)
Apr 21, 2004 1.396 1.396 1.364 1.367 2,529,443 -0.03(-2.03%)
Apr 20, 2004 1.427 1.436 1.395 1.396 2,527,363 -0.04(-2.86%)
Apr 19, 2004 1.444 1.445 1.426 1.437 1,231,439 -0.00(-0.05%)
Apr 16, 2004 1.456 1.456 1.421 1.438 1,957,406 -0.01(-0.85%)
Apr 15, 2004 1.375 1.459 1.375 1.450 3,767,123 +0.08(+5.60%)
Apr 14, 2004 1.388 1.403 1.369 1.373 2,454,558 -0.05(-3.19%)
Apr 13, 2004 1.445 1.448 1.415 1.418 3,136,842 -0.01(-0.54%)
Apr 12, 2004 1.404 1.430 1.404 1.426 2,001,089 +0.02(+1.59%)
Apr 08, 2004 1.396 1.407 1.385 1.404 2,885,146 +0.00(+0.07%)
Apr 07, 2004 1.406 1.416 1.394 1.403 1,462,334 -0.00(-0.22%)
Apr 06, 2004 1.401 1.420 1.398 1.406 2,689,613 +0.01(+0.76%)
Apr 05, 2004 1.386 1.397 1.378 1.395 3,954,335 +0.02(+1.59%)
Apr 02, 2004 1.354 1.374 1.344 1.373 3,278,291 +0.02(+1.75%)
Apr 01, 2004 1.343 1.359 1.340 1.350 2,194,541 +0.01(+0.92%)
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%)
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.