Canadian Natural Resources Limited (NY: CNQ )

33.56 +0.16 (+0.47%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.581 7.633 7.405 7.425 17,241,652 -0.04(-0.52%)
Mar 30, 2009 7.702 7.715 7.326 7.463 15,845,127 -0.84(-10.15%)
Mar 26, 2009 8.328 8.376 8.216 8.307 26,076,922 +0.14(+1.67%)
Mar 25, 2009 8.029 8.345 7.708 8.170 32,619,478 +0.21(+2.66%)
Mar 24, 2009 8.127 8.203 7.935 7.958 19,537,306 -0.35(-4.22%)
Mar 23, 2009 8.156 8.310 8.139 8.308 33,915,528 +0.67(+8.72%)
Mar 20, 2009 7.860 7.971 7.596 7.642 16,877,426 -0.24(-3.03%)
Mar 19, 2009 7.971 8.174 7.858 7.881 27,367,042 +0.29(+3.80%)
Mar 18, 2009 7.550 7.696 7.084 7.592 27,632,264 -0.02(-0.20%)
Mar 17, 2009 7.232 7.608 7.097 7.608 25,987,972 +0.38(+5.19%)
Mar 16, 2009 7.172 7.452 6.993 7.232 21,681,510 +0.04(+0.54%)
Mar 13, 2009 7.405 7.405 6.986 7.194 0 -0.10(-1.40%)
Mar 12, 2009 6.693 7.365 6.693 7.296 25,550,008 +0.55(+8.16%)
Mar 11, 2009 6.814 6.980 6.622 6.745 23,878,164 -0.12(-1.79%)
Mar 10, 2009 6.714 6.920 6.647 6.868 38,083,956 +0.46(+7.18%)
Mar 09, 2009 6.083 6.571 6.083 6.408 25,256,280 +0.14(+2.30%)
Mar 06, 2009 6.254 6.539 6.004 6.264 0 +0.21(+3.53%)
Mar 05, 2009 5.754 6.129 5.664 6.050 29,844,610 +0.26(+4.42%)
Mar 04, 2009 5.810 5.868 5.562 5.794 41,666,160 +0.37(+6.81%)
Mar 02, 2009 5.864 6.010 5.379 5.425 23,364,030 -0.79(-12.64%)
Feb 27, 2009 6.104 6.433 6.033 6.210 0 -0.17(-2.63%)
Feb 26, 2009 6.308 6.685 6.214 6.377 29,096,104 +0.29(+4.71%)
Feb 25, 2009 6.158 6.299 5.956 6.091 34,487,840 -0.07(-1.16%)
Feb 24, 2009 5.669 6.240 5.669 6.162 28,248,530 +0.53(+9.32%)
Feb 23, 2009 6.043 6.091 5.614 5.637 24,145,204 -0.31(-5.15%)
Feb 20, 2009 6.041 6.125 5.862 5.943 21,580,254 -0.22(-3.53%)
Feb 19, 2009 6.181 6.322 6.035 6.160 19,683,854 +0.12(+2.04%)
Feb 18, 2009 6.158 6.199 5.910 6.037 20,040,492 -0.04(-0.73%)
Feb 17, 2009 6.366 6.366 6.052 6.081 23,910,114 -0.56(-8.41%)
Feb 13, 2009 6.735 6.834 6.620 6.639 18,376,376 -0.05(-0.69%)
Feb 12, 2009 6.597 6.722 6.443 6.685 19,735,480 -0.03(-0.37%)
Feb 11, 2009 7.064 7.064 6.624 6.710 22,679,616 -0.21(-2.98%)
Feb 10, 2009 7.580 7.630 6.814 6.916 25,622,942 -0.58(-7.73%)
Feb 09, 2009 7.338 7.650 7.336 7.496 21,325,698 +0.34(+4.73%)
Feb 06, 2009 6.703 7.263 6.476 7.157 29,365,596 +0.17(+2.48%)
Feb 05, 2009 6.655 7.007 6.537 6.984 22,782,776 +0.34(+5.10%)
Feb 04, 2009 6.647 6.743 6.530 6.645 25,736,234 +0.09(+1.38%)
Feb 03, 2009 6.674 6.674 6.464 6.555 22,173,388 -0.06(-0.96%)
Feb 02, 2009 6.568 6.766 6.505 6.618 19,504,052 -0.22(-3.26%)
Jan 30, 2009 6.989 7.097 6.749 6.841 0 -0.11(-1.58%)
Jan 29, 2009 7.122 7.163 6.899 6.951 19,982,844 -0.31(-4.27%)
Jan 28, 2009 7.176 7.313 7.053 7.261 16,798,482 +0.33(+4.75%)
Jan 27, 2009 7.066 7.101 6.826 6.932 11,359,178 -0.17(-2.36%)
Jan 26, 2009 7.105 7.397 6.972 7.099 14,226,247 +0.13(+1.91%)
Jan 23, 2009 6.412 7.072 6.283 6.966 22,538,976 +0.37(+5.63%)
Jan 22, 2009 6.699 6.832 6.401 6.595 25,091,616 -0.33(-4.75%)
Jan 21, 2009 6.735 6.936 6.481 6.924 28,579,452 +0.30(+4.50%)
Jan 20, 2009 7.116 7.186 6.574 6.626 33,655,716 -0.85(-11.40%)
Jan 16, 2009 7.646 7.746 7.388 7.478 24,433,272 +0.23(+3.19%)
Jan 15, 2009 7.207 7.265 6.762 7.247 20,409,142 +0.04(+0.56%)
Jan 14, 2009 7.344 7.344 6.986 7.207 22,980,094 -0.25(-3.33%)
Jan 13, 2009 7.457 7.669 7.261 7.455 25,580,676 -0.15(-1.95%)
Jan 12, 2009 7.809 7.944 7.532 7.603 14,279,177 -0.60(-7.28%)
Jan 09, 2009 8.454 8.489 8.042 8.200 12,772,589 -0.29(-3.38%)
Jan 08, 2009 8.179 8.552 8.094 8.487 15,497,131 +0.20(+2.46%)
Jan 07, 2009 8.835 8.852 8.156 8.283 17,336,606 -0.80(-8.77%)
Jan 06, 2009 9.341 9.341 8.900 9.079 22,486,212 +0.21(+2.32%)
Jan 05, 2009 8.377 9.025 8.310 8.873 21,468,486 +0.65(+7.94%)
Jan 02, 2009 7.807 8.323 7.740 8.221 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.