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 (%)
Feb 29, 2012 19.32 19.64 19.02 19.06 6,749,289 -0.29(-1.49%)
Feb 28, 2012 19.42 19.50 19.20 19.35 4,543,718 +0.01(+0.05%)
Feb 27, 2012 19.42 19.47 19.15 19.34 4,864,810 -0.19(-0.97%)
Feb 24, 2012 19.76 19.82 19.49 19.53 5,746,092 -0.24(-1.20%)
Feb 23, 2012 19.66 19.84 19.48 19.77 4,013,846 +0.17(+0.89%)
Feb 22, 2012 19.40 19.67 19.39 19.59 5,950,190 +0.04(+0.21%)
Feb 21, 2012 19.49 19.55 19.32 19.55 4,641,927 +0.26(+1.33%)
Feb 17, 2012 19.28 19.36 19.02 19.29 4,342,527 +0.18(+0.94%)
Feb 16, 2012 18.70 19.14 18.67 19.11 4,620,518 +0.37(+2.00%)
Feb 15, 2012 18.87 18.90 18.59 18.74 8,133,471 +0.04(+0.19%)
Feb 14, 2012 18.99 19.05 18.51 18.70 19,571,050 -0.94(-4.79%)
Feb 13, 2012 19.55 19.68 19.46 19.64 5,627,307 +0.30(+1.54%)
Feb 10, 2012 19.42 19.54 19.13 19.34 5,089,718 -0.39(-1.98%)
Feb 09, 2012 19.68 19.80 19.45 19.73 7,228,835 +0.17(+0.87%)
Feb 08, 2012 19.99 20.01 19.42 19.57 8,346,809 -0.33(-1.68%)
Feb 07, 2012 20.73 20.76 19.71 19.90 19,526,068 -0.90(-4.35%)
Feb 06, 2012 20.83 20.97 20.62 20.80 7,066,470 -0.29(-1.36%)
Feb 03, 2012 20.92 21.25 20.80 21.09 6,630,678 +0.32(+1.56%)
Feb 02, 2012 20.57 20.79 20.48 20.77 7,768,867 +0.15(+0.75%)
Feb 01, 2012 20.49 20.71 20.37 20.61 4,720,759 +0.27(+1.31%)
Jan 31, 2012 20.76 20.76 19.97 20.35 6,621,677 -0.08(-0.40%)
Jan 30, 2012 20.30 20.52 20.11 20.43 4,728,402 -0.22(-1.07%)
Jan 27, 2012 20.49 20.84 20.47 20.65 5,209,173 +0.07(+0.32%)
Jan 26, 2012 20.80 20.91 20.44 20.58 7,515,253 -0.03(-0.15%)
Jan 25, 2012 20.11 20.63 19.84 20.61 6,890,858 +0.29(+1.44%)
Jan 24, 2012 20.26 20.58 20.12 20.32 5,269,348 -0.17(-0.83%)
Jan 23, 2012 19.95 20.57 19.89 20.49 6,030,560 +0.71(+3.58%)
Jan 20, 2012 19.84 19.87 19.68 19.78 4,856,406 -0.16(-0.80%)
Jan 19, 2012 19.79 20.07 19.70 19.94 6,352,263 +0.26(+1.30%)
Jan 18, 2012 19.02 19.71 19.02 19.68 7,419,774 +0.58(+3.01%)
Jan 17, 2012 19.41 19.41 18.94 19.11 5,334,055 +0.08(+0.43%)
Jan 13, 2012 19.11 19.17 18.57 19.03 6,887,356 -0.33(-1.72%)
Jan 12, 2012 19.46 19.68 19.23 19.36 6,235,382 +0.03(+0.16%)
Jan 11, 2012 19.77 19.98 19.18 19.33 6,428,310 -0.64(-3.21%)
Jan 10, 2012 20.18 20.20 19.91 19.97 5,497,139 +0.20(+1.01%)
Jan 09, 2012 19.43 19.80 19.39 19.77 4,083,191 +0.21(+1.08%)
Jan 06, 2012 19.64 19.70 19.34 19.56 4,788,001 -0.27(-1.35%)
Jan 05, 2012 19.81 19.99 19.65 19.83 4,613,632 -0.36(-1.78%)
Jan 04, 2012 20.02 20.22 19.89 20.19 5,570,214 +0.99(+5.16%)
Dec 30, 2011 18.96 19.23 18.80 19.20 3,424,454 +0.39(+2.08%)
Dec 29, 2011 18.47 18.85 18.41 18.80 3,298,617 +0.35(+1.92%)
Dec 28, 2011 19.01 19.07 18.42 18.45 2,816,359 -0.56(-2.95%)
Dec 27, 2011 19.01 19.16 18.93 19.01 1,532,956 +0.02(+0.08%)
Dec 23, 2011 19.10 19.15 18.89 18.99 2,481,272 +0.60(+3.27%)
Dec 21, 2011 18.08 18.42 18.02 18.39 5,457,263 +0.28(+1.56%)
Dec 20, 2011 17.92 18.37 17.89 18.11 5,370,611 +0.73(+4.23%)
Dec 19, 2011 17.95 18.02 17.32 17.38 5,414,575 -0.54(-3.04%)
Dec 16, 2011 17.47 17.96 17.45 17.92 6,679,987 +0.50(+2.89%)
Dec 15, 2011 17.70 17.75 17.21 17.42 6,060,017 +0.11(+0.62%)
Dec 14, 2011 17.73 17.99 17.25 17.31 9,501,489 -0.86(-4.75%)
Dec 13, 2011 18.66 18.97 17.89 18.17 7,022,834 -0.36(-1.96%)
Dec 12, 2011 18.41 18.56 18.11 18.54 4,487,367 -0.37(-1.97%)
Dec 09, 2011 18.43 19.02 18.42 18.91 4,947,630 +0.41(+2.24%)
Dec 08, 2011 19.02 19.33 18.41 18.50 7,023,133 -0.84(-4.36%)
Dec 07, 2011 19.23 19.42 18.81 19.34 5,054,131 +0.04(+0.21%)
Dec 06, 2011 19.15 19.55 18.88 19.30 5,327,366 +0.04(+0.21%)
Dec 05, 2011 19.36 19.59 19.07 19.26 4,206,963 +0.32(+1.67%)
Dec 02, 2011 19.34 19.39 18.89 18.94 3,595,985 -0.13(-0.70%)
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.