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 (%)
May 31, 2012 11.30 11.38 10.92 11.12 12,577,594 -0.16(-1.38%)
May 30, 2012 11.90 11.90 11.25 11.28 12,984,729 -0.92(-7.53%)
May 29, 2012 12.09 12.37 12.07 12.20 5,845,524 +0.23(+1.92%)
May 25, 2012 11.92 12.04 11.86 11.97 8,052,522 +0.04(+0.29%)
May 24, 2012 12.03 12.07 11.72 11.93 7,902,816 -0.03(-0.23%)
May 23, 2012 11.53 11.97 11.43 11.96 9,654,867 +0.14(+1.19%)
May 22, 2012 11.75 12.00 11.70 11.82 11,464,293 +0.04(+0.33%)
May 21, 2012 11.46 11.80 11.46 11.78 3,998,922 +0.35(+3.10%)
May 18, 2012 11.53 11.67 11.37 11.43 9,312,462 +0.07(+0.62%)
May 17, 2012 11.39 11.55 11.30 11.36 10,794,657 +0.09(+0.83%)
May 16, 2012 11.40 11.65 11.17 11.26 11,618,913 -0.12(-1.06%)
May 15, 2012 11.73 11.74 11.35 11.38 6,852,200 -0.37(-3.11%)
May 14, 2012 11.76 11.91 11.68 11.75 6,651,578 -0.31(-2.55%)
May 11, 2012 12.02 12.37 11.97 12.06 7,011,861 -0.04(-0.32%)
May 10, 2012 12.10 12.27 12.03 12.10 7,834,466 +0.16(+1.37%)
May 09, 2012 11.65 12.05 11.60 11.93 8,903,668 -0.04(-0.29%)
May 08, 2012 12.26 12.28 11.81 11.97 11,430,896 -0.42(-3.39%)
May 07, 2012 12.32 12.42 12.18 12.39 8,462,517 +0.01(+0.06%)
May 04, 2012 12.42 12.59 12.24 12.38 19,356,286 -0.58(-4.50%)
May 03, 2012 13.16 13.37 12.92 12.97 9,516,329 -0.43(-3.23%)
May 02, 2012 13.55 13.55 13.31 13.40 6,725,136 -0.29(-2.10%)
May 01, 2012 13.58 13.78 13.52 13.69 5,980,884 +0.16(+1.18%)
Apr 30, 2012 13.11 13.54 13.09 13.53 9,879,233 +0.30(+2.27%)
Apr 27, 2012 12.95 13.27 12.94 13.23 7,207,951 +0.34(+2.66%)
Apr 26, 2012 12.76 12.93 12.64 12.88 9,649,813 +0.09(+0.73%)
Apr 25, 2012 12.56 12.83 12.42 12.79 12,056,257 +0.46(+3.72%)
Apr 24, 2012 12.41 12.46 12.28 12.33 14,238,671 -0.04(-0.28%)
Apr 23, 2012 12.35 12.53 12.25 12.37 8,325,145 -0.18(-1.46%)
Apr 20, 2012 12.74 12.80 12.52 12.55 5,949,868 -0.04(-0.28%)
Apr 19, 2012 12.65 12.87 12.51 12.58 7,403,645 -0.06(-0.46%)
Apr 18, 2012 12.74 12.85 12.54 12.64 5,787,365 -0.17(-1.34%)
Apr 17, 2012 12.60 12.91 12.59 12.81 7,066,711 +0.40(+3.23%)
Apr 16, 2012 12.51 12.61 12.35 12.41 7,877,646 -0.04(-0.31%)
Apr 13, 2012 12.83 12.85 12.43 12.45 11,354,697 -0.45(-3.50%)
Apr 12, 2012 12.35 12.96 12.32 12.90 10,672,729 +0.64(+5.21%)
Apr 11, 2012 12.18 12.40 12.16 12.26 9,248,400 +0.14(+1.12%)
Apr 10, 2012 12.31 12.39 11.92 12.13 9,411,024 -0.25(-1.98%)
Apr 09, 2012 12.17 12.50 12.16 12.37 7,835,537 -0.09(-0.75%)
Apr 05, 2012 12.78 12.83 12.33 12.47 10,499,942 -0.30(-2.35%)
Apr 04, 2012 12.74 12.97 12.71 12.77 9,889,664 -0.25(-1.94%)
Apr 03, 2012 13.24 13.26 12.93 13.02 7,648,609 -0.22(-1.68%)
Apr 02, 2012 13.02 13.30 12.93 13.24 8,432,206 +0.33(+2.53%)
Mar 30, 2012 12.87 12.94 12.68 12.91 9,382,981 +0.24(+1.87%)
Mar 29, 2012 12.74 12.79 12.49 12.68 12,728,115 -0.12(-0.97%)
Mar 28, 2012 12.95 13.00 12.76 12.80 9,123,124 -0.23(-1.73%)
Mar 27, 2012 13.13 13.13 12.93 13.03 8,570,479 -0.05(-0.36%)
Mar 26, 2012 13.27 13.30 13.06 13.07 10,580,624 -0.03(-0.24%)
Mar 23, 2012 13.15 13.18 13.00 13.11 9,463,664 +0.00(+0.00%)
Mar 22, 2012 13.39 13.43 13.09 13.11 14,181,861 -0.63(-4.56%)
Mar 21, 2012 13.66 13.76 13.55 13.73 6,045,653 +0.05(+0.37%)
Mar 20, 2012 13.79 13.80 13.63 13.68 8,474,214 -0.30(-2.12%)
Mar 19, 2012 13.77 14.03 13.65 13.98 6,095,107 +0.19(+1.41%)
Mar 16, 2012 13.53 13.84 13.49 13.78 8,997,576 +0.33(+2.46%)
Mar 15, 2012 13.37 13.49 13.28 13.45 8,696,348 +0.07(+0.56%)
Mar 14, 2012 13.83 13.95 13.35 13.38 9,839,341 -0.28(-2.05%)
Mar 13, 2012 13.44 13.69 13.33 13.66 8,870,003 +0.19(+1.44%)
Mar 12, 2012 13.77 13.89 13.37 13.46 9,954,838 -0.44(-3.16%)
Mar 09, 2012 13.93 14.01 13.84 13.90 6,645,832 +0.06(+0.45%)
Mar 08, 2012 13.89 14.05 13.62 13.84 10,018,513 +0.17(+1.25%)
Mar 07, 2012 13.69 13.81 13.45 13.67 10,856,051 -0.03(-0.25%)
Mar 06, 2012 13.63 13.73 13.40 13.70 14,367,914 -0.24(-1.70%)
Mar 05, 2012 14.27 14.28 13.85 13.94 10,362,441 -0.35(-2.47%)
Mar 02, 2012 14.66 14.66 14.28 14.29 6,886,873 -0.46(-3.11%)
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.