Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.582 7.634 7.407 7.426 17,238,526 -0.04(-0.52%)
Mar 30, 2009 7.703 7.717 7.328 7.465 15,842,253 -0.84(-10.15%)
Mar 26, 2009 8.329 8.377 8.218 8.308 26,072,192 +0.14(+1.67%)
Mar 25, 2009 8.031 8.347 7.709 8.171 32,613,562 +0.21(+2.66%)
Mar 24, 2009 8.129 8.204 7.936 7.959 19,533,762 -0.35(-4.22%)
Mar 23, 2009 8.158 8.312 8.140 8.310 33,909,380 +0.67(+8.72%)
Mar 20, 2009 7.861 7.973 7.597 7.644 16,874,366 -0.24(-3.03%)
Mar 19, 2009 7.973 8.175 7.859 7.882 27,362,080 +0.29(+3.80%)
Mar 18, 2009 7.551 7.698 7.085 7.594 27,627,254 -0.02(-0.20%)
Mar 17, 2009 7.233 7.609 7.099 7.609 25,983,258 +0.38(+5.19%)
Mar 16, 2009 7.174 7.453 6.995 7.233 21,677,578 +0.04(+0.54%)
Mar 13, 2009 7.407 7.407 6.987 7.195 0 -0.10(-1.40%)
Mar 12, 2009 6.694 7.366 6.694 7.297 25,545,374 +0.55(+8.16%)
Mar 11, 2009 6.816 6.981 6.623 6.746 23,873,834 -0.12(-1.79%)
Mar 10, 2009 6.715 6.921 6.648 6.869 38,077,048 +0.46(+7.18%)
Mar 09, 2009 6.084 6.572 6.084 6.409 25,251,698 +0.14(+2.30%)
Mar 06, 2009 6.255 6.540 6.005 6.265 0 +0.21(+3.53%)
Mar 05, 2009 5.755 6.130 5.665 6.051 29,839,196 +0.26(+4.42%)
Mar 04, 2009 5.811 5.869 5.563 5.795 41,658,600 +0.37(+6.81%)
Mar 02, 2009 5.865 6.011 5.380 5.426 23,359,792 -0.79(-12.64%)
Feb 27, 2009 6.105 6.434 6.034 6.211 0 -0.17(-2.63%)
Feb 26, 2009 6.309 6.687 6.215 6.379 29,090,826 +0.29(+4.71%)
Feb 25, 2009 6.159 6.300 5.957 6.092 34,481,584 -0.07(-1.16%)
Feb 24, 2009 5.670 6.241 5.670 6.163 28,243,406 +0.53(+9.32%)
Feb 23, 2009 6.044 6.092 5.615 5.638 24,140,826 -0.31(-5.15%)
Feb 20, 2009 6.042 6.127 5.863 5.944 21,576,340 -0.22(-3.53%)
Feb 19, 2009 6.182 6.323 6.036 6.161 19,680,282 +0.12(+2.04%)
Feb 18, 2009 6.159 6.200 5.911 6.038 20,036,858 -0.04(-0.73%)
Feb 17, 2009 6.367 6.367 6.053 6.082 23,905,778 -0.56(-8.41%)
Feb 13, 2009 6.737 6.835 6.621 6.640 18,373,042 -0.05(-0.69%)
Feb 12, 2009 6.598 6.723 6.444 6.687 19,731,900 -0.03(-0.37%)
Feb 11, 2009 7.066 7.066 6.625 6.712 22,675,502 -0.21(-2.98%)
Feb 10, 2009 7.582 7.632 6.816 6.918 25,618,294 -0.58(-7.73%)
Feb 09, 2009 7.339 7.651 7.337 7.497 21,321,830 +0.34(+4.73%)
Feb 06, 2009 6.704 7.264 6.477 7.158 29,360,268 +0.17(+2.48%)
Feb 05, 2009 6.656 7.008 6.538 6.985 22,778,642 +0.34(+5.10%)
Feb 04, 2009 6.648 6.744 6.531 6.646 25,731,566 +0.09(+1.38%)
Feb 03, 2009 6.675 6.675 6.465 6.556 22,169,366 -0.06(-0.96%)
Feb 02, 2009 6.569 6.767 6.506 6.619 19,500,514 -0.22(-3.26%)
Jan 30, 2009 6.991 7.098 6.750 6.843 0 -0.11(-1.58%)
Jan 29, 2009 7.124 7.164 6.900 6.952 19,979,220 -0.31(-4.27%)
Jan 28, 2009 7.177 7.314 7.054 7.262 16,795,436 +0.33(+4.75%)
Jan 27, 2009 7.068 7.102 6.827 6.933 11,357,117 -0.17(-2.36%)
Jan 26, 2009 7.106 7.399 6.973 7.100 14,223,666 +0.13(+1.91%)
Jan 23, 2009 6.413 7.073 6.284 6.968 22,534,888 +0.37(+5.63%)
Jan 22, 2009 6.700 6.833 6.402 6.596 25,087,064 -0.33(-4.75%)
Jan 21, 2009 6.737 6.937 6.483 6.925 28,574,268 +0.30(+4.50%)
Jan 20, 2009 7.118 7.187 6.575 6.627 33,649,612 -0.85(-11.40%)
Jan 16, 2009 7.647 7.747 7.389 7.480 24,428,840 +0.23(+3.19%)
Jan 15, 2009 7.208 7.266 6.764 7.249 20,405,440 +0.04(+0.56%)
Jan 14, 2009 7.345 7.345 6.987 7.208 22,975,924 -0.25(-3.33%)
Jan 13, 2009 7.458 7.670 7.262 7.457 25,576,034 -0.15(-1.95%)
Jan 12, 2009 7.811 7.945 7.534 7.605 14,276,587 -0.60(-7.28%)
Jan 09, 2009 8.455 8.490 8.044 8.201 12,770,272 -0.29(-3.38%)
Jan 08, 2009 8.180 8.554 8.096 8.488 15,494,320 +0.20(+2.46%)
Jan 07, 2009 8.837 8.854 8.157 8.284 17,333,462 -0.80(-8.77%)
Jan 06, 2009 9.343 9.343 8.902 9.081 22,482,132 +0.21(+2.32%)
Jan 05, 2009 8.378 9.027 8.311 8.875 21,464,592 +0.65(+7.94%)
Jan 02, 2009 7.809 8.325 7.741 8.223 0 +0.53(+6.85%)
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.