Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.97 -0.13 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.14 13.21 13.03 13.20 3,808,607 +0.05(+0.40%)
Dec 28, 2006 12.97 13.15 12.90 13.14 4,788,793 +0.14(+1.05%)
Dec 27, 2006 12.72 13.02 12.70 13.01 3,615,797 +0.30(+2.40%)
Dec 26, 2006 12.81 12.95 12.60 12.70 3,125,704 -0.19(-1.44%)
Dec 22, 2006 12.88 12.95 12.70 12.89 4,043,367 +0.09(+0.72%)
Dec 21, 2006 12.75 12.85 12.66 12.80 6,303,039 +0.05(+0.37%)
Dec 20, 2006 12.87 13.18 12.72 12.75 8,120,618 -0.08(-0.62%)
Dec 19, 2006 12.69 12.96 12.57 12.83 7,555,902 +0.06(+0.51%)
Dec 18, 2006 12.95 13.01 12.69 12.77 9,320,237 -0.25(-1.89%)
Dec 15, 2006 13.32 13.36 12.95 13.01 6,253,425 -0.26(-1.98%)
Dec 14, 2006 13.31 13.37 13.20 13.27 9,429,550 +0.03(+0.26%)
Dec 13, 2006 13.13 13.28 13.04 13.24 6,913,739 +0.14(+1.04%)
Dec 12, 2006 13.21 13.21 12.98 13.10 7,693,854 -0.16(-1.20%)
Dec 11, 2006 13.23 13.37 13.14 13.26 7,666,828 -0.09(-0.71%)
Dec 08, 2006 13.54 13.58 13.33 13.36 6,014,227 -0.07(-0.55%)
Dec 07, 2006 13.47 13.54 13.30 13.43 6,418,402 -0.11(-0.81%)
Dec 06, 2006 13.64 13.74 13.48 13.54 6,517,228 -0.15(-1.07%)
Dec 05, 2006 13.70 13.75 13.42 13.68 8,209,359 +0.05(+0.35%)
Dec 04, 2006 13.54 13.64 13.41 13.64 5,889,183 +0.10(+0.71%)
Dec 01, 2006 13.41 13.58 13.27 13.54 7,761,620 +0.09(+0.65%)
Nov 30, 2006 13.28 13.56 13.20 13.45 8,888,229 +0.20(+1.53%)
Nov 29, 2006 13.05 13.31 12.95 13.25 7,179,559 +0.25(+1.95%)
Nov 28, 2006 12.75 13.08 12.75 13.00 5,896,040 +0.26(+2.00%)
Nov 27, 2006 12.89 13.00 12.73 12.74 9,491,669 -0.10(-0.77%)
Nov 24, 2006 12.73 12.85 12.69 12.84 2,327,437 +0.16(+1.27%)
Nov 22, 2006 12.85 12.87 12.45 12.68 7,500,640 -0.17(-1.29%)
Nov 21, 2006 12.67 12.90 12.61 12.85 7,679,333 +0.26(+2.07%)
Nov 20, 2006 12.39 12.64 12.34 12.59 6,478,504 +0.12(+0.95%)
Nov 17, 2006 12.34 12.58 12.13 12.47 9,212,134 -0.01(-0.12%)
Nov 16, 2006 12.96 13.03 12.44 12.48 7,557,112 -0.38(-2.99%)
Nov 15, 2006 12.58 13.04 12.56 12.87 9,615,503 +0.31(+2.47%)
Nov 14, 2006 12.62 12.67 12.46 12.56 5,903,300 +0.05(+0.38%)
Nov 13, 2006 12.55 12.59 12.39 12.51 6,125,557 -0.20(-1.56%)
Nov 10, 2006 12.82 12.87 12.63 12.71 7,866,496 -0.23(-1.76%)
Nov 09, 2006 12.84 13.02 12.68 12.94 11,174,119 +0.26(+2.01%)
Nov 08, 2006 12.31 12.70 12.26 12.68 7,871,740 +0.36(+2.90%)
Nov 07, 2006 12.55 12.59 12.28 12.32 7,405,445 -0.17(-1.37%)
Nov 06, 2006 12.40 12.61 12.35 12.49 7,703,938 +0.06(+0.52%)
Nov 03, 2006 12.27 12.46 12.23 12.43 9,066,518 +0.39(+3.23%)
Nov 02, 2006 12.12 12.19 11.83 12.04 13,113,113 -0.15(-1.24%)
Nov 01, 2006 12.63 12.73 12.16 12.19 13,249,855 -0.74(-5.70%)
Oct 31, 2006 12.70 12.98 12.53 12.93 9,143,158 +0.19(+1.48%)
Oct 30, 2006 13.07 13.07 12.69 12.74 5,581,816 -0.33(-2.52%)
Oct 27, 2006 13.25 13.32 13.02 13.07 5,277,676 -0.18(-1.37%)
Oct 26, 2006 13.27 13.32 13.02 13.25 6,278,837 +0.01(+0.09%)
Oct 25, 2006 12.66 13.36 12.46 13.24 8,969,306 +0.58(+4.60%)
Oct 24, 2006 12.39 12.71 12.22 12.66 9,228,672 +0.17(+1.39%)
Oct 23, 2006 12.08 12.57 12.02 12.48 9,523,535 +0.29(+2.38%)
Oct 20, 2006 12.23 12.30 12.07 12.19 7,378,823 +0.08(+0.63%)
Oct 19, 2006 11.93 12.19 11.88 12.12 6,296,182 +0.31(+2.63%)
Oct 18, 2006 11.86 12.07 11.68 11.81 5,761,718 -0.06(-0.48%)
Oct 17, 2006 12.25 12.27 11.63 11.86 8,605,468 -0.31(-2.59%)
Oct 16, 2006 11.65 12.22 11.51 12.18 8,888,229 +0.59(+5.14%)
Oct 13, 2006 11.26 11.58 11.22 11.58 11,581,925 +0.36(+3.20%)
Oct 12, 2006 11.01 11.24 10.97 11.22 6,720,122 +0.30(+2.75%)
Oct 11, 2006 11.14 11.18 10.92 10.92 8,436,053 -0.21(-1.89%)
Oct 10, 2006 11.04 11.20 10.94 11.13 7,085,171 -0.02(-0.16%)
Oct 09, 2006 11.08 11.39 11.08 11.15 9,544,107 +0.15(+1.33%)
Oct 06, 2006 10.78 11.03 10.70 11.00 6,331,678 +0.11(+0.98%)
Oct 05, 2006 10.92 11.16 10.78 10.90 8,116,988 +0.33(+3.14%)
Oct 04, 2006 10.44 10.63 9.988 10.57 11,268,911 +0.17(+1.62%)
Oct 03, 2006 10.73 10.79 10.36 10.40 10,768,734 -0.60(-5.41%)
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.