Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.15 13.21 13.03 13.20 3,806,750 +0.05(+0.40%)
Dec 28, 2006 12.97 13.15 12.91 13.15 4,786,458 +0.14(+1.05%)
Dec 27, 2006 12.73 13.02 12.70 13.01 3,614,034 +0.31(+2.40%)
Dec 26, 2006 12.82 12.96 12.60 12.71 3,124,180 -0.19(-1.44%)
Dec 22, 2006 12.89 12.95 12.70 12.90 4,041,396 +0.09(+0.72%)
Dec 21, 2006 12.76 12.86 12.66 12.80 6,299,966 +0.05(+0.37%)
Dec 20, 2006 12.87 13.19 12.73 12.76 8,116,659 -0.08(-0.62%)
Dec 19, 2006 12.70 12.97 12.58 12.84 7,552,218 +0.06(+0.51%)
Dec 18, 2006 12.95 13.01 12.70 12.77 9,315,693 -0.25(-1.89%)
Dec 15, 2006 13.32 13.37 12.95 13.02 6,250,376 -0.26(-1.98%)
Dec 14, 2006 13.32 13.38 13.21 13.28 9,424,953 +0.03(+0.26%)
Dec 13, 2006 13.13 13.28 13.05 13.24 6,910,368 +0.14(+1.04%)
Dec 12, 2006 13.22 13.22 12.98 13.11 7,690,103 -0.16(-1.20%)
Dec 11, 2006 13.23 13.38 13.15 13.27 7,663,091 -0.09(-0.71%)
Dec 08, 2006 13.55 13.59 13.33 13.36 6,011,295 -0.07(-0.55%)
Dec 07, 2006 13.47 13.55 13.30 13.44 6,415,273 -0.11(-0.81%)
Dec 06, 2006 13.64 13.75 13.48 13.55 6,514,050 -0.15(-1.07%)
Dec 05, 2006 13.71 13.76 13.43 13.69 8,205,357 +0.05(+0.35%)
Dec 04, 2006 13.55 13.65 13.41 13.64 5,886,311 +0.10(+0.71%)
Dec 01, 2006 13.42 13.58 13.27 13.55 7,757,836 +0.09(+0.64%)
Nov 30, 2006 13.29 13.57 13.21 13.46 8,883,896 +0.20(+1.53%)
Nov 29, 2006 13.05 13.31 12.95 13.26 7,176,059 +0.25(+1.95%)
Nov 28, 2006 12.75 13.09 12.75 13.00 5,893,165 +0.26(+2.00%)
Nov 27, 2006 12.90 13.01 12.74 12.75 9,487,041 -0.10(-0.77%)
Nov 24, 2006 12.74 12.85 12.70 12.85 2,326,302 +0.16(+1.27%)
Nov 22, 2006 12.86 12.87 12.46 12.69 7,496,984 -0.17(-1.29%)
Nov 21, 2006 12.67 12.90 12.61 12.85 7,675,589 +0.26(+2.07%)
Nov 20, 2006 12.40 12.65 12.34 12.59 6,475,346 +0.12(+0.95%)
Nov 17, 2006 12.34 12.59 12.14 12.47 9,207,643 -0.01(-0.12%)
Nov 16, 2006 12.97 13.04 12.44 12.49 7,553,428 -0.38(-2.99%)
Nov 15, 2006 12.59 13.04 12.57 12.87 9,610,815 +0.31(+2.47%)
Nov 14, 2006 12.62 12.67 12.46 12.56 5,900,422 +0.05(+0.38%)
Nov 13, 2006 12.56 12.60 12.40 12.52 6,122,570 -0.20(-1.56%)
Nov 10, 2006 12.82 12.88 12.64 12.71 7,862,661 -0.23(-1.76%)
Nov 09, 2006 12.85 13.02 12.69 12.94 11,168,672 +0.26(+2.01%)
Nov 08, 2006 12.31 12.70 12.27 12.69 7,867,902 +0.36(+2.90%)
Nov 07, 2006 12.56 12.60 12.29 12.33 7,401,835 -0.17(-1.37%)
Nov 06, 2006 12.40 12.61 12.36 12.50 7,700,182 +0.06(+0.52%)
Nov 03, 2006 12.27 12.47 12.24 12.44 9,062,098 +0.39(+3.23%)
Nov 02, 2006 12.12 12.19 11.84 12.05 13,106,720 -0.15(-1.24%)
Nov 01, 2006 12.64 12.73 12.17 12.20 13,243,395 -0.74(-5.69%)
Oct 31, 2006 12.70 12.99 12.54 12.93 9,138,700 +0.19(+1.48%)
Oct 30, 2006 13.08 13.08 12.69 12.75 5,579,094 -0.33(-2.52%)
Oct 27, 2006 13.26 13.32 13.02 13.08 5,275,103 -0.18(-1.37%)
Oct 26, 2006 13.28 13.33 13.03 13.26 6,275,776 +0.01(+0.09%)
Oct 25, 2006 12.67 13.37 12.47 13.24 8,964,933 +0.58(+4.60%)
Oct 24, 2006 12.40 12.71 12.23 12.66 9,224,173 +0.17(+1.39%)
Oct 23, 2006 12.08 12.57 12.02 12.49 9,518,892 +0.29(+2.38%)
Oct 20, 2006 12.24 12.31 12.08 12.20 7,375,226 +0.08(+0.63%)
Oct 19, 2006 11.93 12.19 11.89 12.12 6,293,112 +0.31(+2.63%)
Oct 18, 2006 11.87 12.07 11.68 11.81 5,758,909 -0.06(-0.48%)
Oct 17, 2006 12.25 12.28 11.64 11.87 8,601,272 -0.32(-2.59%)
Oct 16, 2006 11.65 12.23 11.51 12.18 8,883,896 +0.60(+5.14%)
Oct 13, 2006 11.26 11.59 11.23 11.59 11,576,279 +0.36(+3.20%)
Oct 12, 2006 11.02 11.25 10.97 11.23 6,716,846 +0.30(+2.75%)
Oct 11, 2006 11.14 11.19 10.92 10.93 8,431,940 -0.21(-1.89%)
Oct 10, 2006 11.05 11.21 10.94 11.14 7,081,717 -0.02(-0.16%)
Oct 09, 2006 11.09 11.40 11.09 11.16 9,539,454 +0.15(+1.33%)
Oct 06, 2006 10.78 11.03 10.70 11.01 6,328,591 +0.11(+0.98%)
Oct 05, 2006 10.92 11.16 10.79 10.90 8,113,031 +0.33(+3.14%)
Oct 04, 2006 10.44 10.64 9.993 10.57 11,263,417 +0.17(+1.62%)
Oct 03, 2006 10.74 10.79 10.37 10.40 10,763,484 -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.