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 (%)
Feb 29, 2012 19.31 19.63 19.01 19.05 6,752,581 -0.29(-1.49%)
Feb 28, 2012 19.41 19.49 19.19 19.34 4,545,934 +0.01(+0.05%)
Feb 27, 2012 19.41 19.46 19.14 19.33 4,867,183 -0.19(-0.97%)
Feb 24, 2012 19.75 19.81 19.48 19.52 5,748,894 -0.24(-1.20%)
Feb 23, 2012 19.65 19.83 19.47 19.76 4,015,804 +0.17(+0.89%)
Feb 22, 2012 19.39 19.66 19.38 19.58 5,953,092 +0.04(+0.21%)
Feb 21, 2012 19.48 19.55 19.31 19.54 4,644,191 +0.26(+1.33%)
Feb 17, 2012 19.27 19.36 19.01 19.28 4,344,645 +0.18(+0.94%)
Feb 16, 2012 18.69 19.13 18.66 19.10 4,622,771 +0.37(+2.00%)
Feb 15, 2012 18.86 18.89 18.58 18.73 8,137,438 +0.04(+0.19%)
Feb 14, 2012 18.98 19.04 18.50 18.69 19,580,596 -0.94(-4.79%)
Feb 13, 2012 19.54 19.67 19.45 19.63 5,630,051 +0.30(+1.54%)
Feb 10, 2012 19.41 19.53 19.12 19.33 5,092,200 -0.39(-1.98%)
Feb 09, 2012 19.67 19.79 19.44 19.72 7,232,361 +0.17(+0.87%)
Feb 08, 2012 19.98 20.00 19.41 19.56 8,350,880 -0.33(-1.68%)
Feb 07, 2012 20.72 20.75 19.70 19.89 19,535,592 -0.90(-4.35%)
Feb 06, 2012 20.82 20.96 20.61 20.79 7,069,916 -0.29(-1.36%)
Feb 03, 2012 20.91 21.24 20.79 21.08 6,633,912 +0.32(+1.56%)
Feb 02, 2012 20.56 20.78 20.47 20.76 7,772,657 +0.15(+0.75%)
Feb 01, 2012 20.48 20.70 20.36 20.60 4,723,061 +0.27(+1.31%)
Jan 31, 2012 20.75 20.75 19.96 20.34 6,624,907 -0.08(-0.40%)
Jan 30, 2012 20.29 20.51 20.10 20.42 4,730,708 -0.22(-1.07%)
Jan 27, 2012 20.48 20.83 20.46 20.64 5,211,713 +0.07(+0.32%)
Jan 26, 2012 20.79 20.90 20.43 20.57 7,518,919 -0.03(-0.15%)
Jan 25, 2012 20.10 20.62 19.83 20.60 6,894,219 +0.29(+1.44%)
Jan 24, 2012 20.25 20.57 20.11 20.31 5,271,918 -0.17(-0.83%)
Jan 23, 2012 19.94 20.56 19.88 20.48 6,033,501 +0.71(+3.58%)
Jan 20, 2012 19.83 19.86 19.67 19.77 4,858,774 -0.16(-0.80%)
Jan 19, 2012 19.78 20.06 19.69 19.93 6,355,361 +0.26(+1.30%)
Jan 18, 2012 19.01 19.70 19.01 19.67 7,423,393 +0.57(+3.01%)
Jan 17, 2012 19.40 19.40 18.93 19.10 5,336,657 +0.08(+0.43%)
Jan 13, 2012 19.10 19.16 18.56 19.02 6,890,715 -0.33(-1.73%)
Jan 12, 2012 19.45 19.67 19.22 19.35 6,238,423 +0.03(+0.16%)
Jan 11, 2012 19.76 19.97 19.17 19.32 6,431,446 -0.64(-3.21%)
Jan 10, 2012 20.17 20.19 19.90 19.96 5,499,820 +0.20(+1.01%)
Jan 09, 2012 19.42 19.79 19.38 19.76 4,085,183 +0.21(+1.08%)
Jan 06, 2012 19.63 19.69 19.33 19.55 4,790,336 -0.27(-1.35%)
Jan 05, 2012 19.80 19.98 19.64 19.82 4,615,882 -0.36(-1.78%)
Jan 04, 2012 20.01 20.21 19.88 20.18 5,572,930 +0.99(+5.16%)
Dec 30, 2011 18.95 19.22 18.80 19.19 3,426,124 +0.39(+2.08%)
Dec 29, 2011 18.46 18.84 18.41 18.80 3,300,226 +0.35(+1.92%)
Dec 28, 2011 19.00 19.06 18.41 18.44 2,817,733 -0.56(-2.95%)
Dec 27, 2011 19.00 19.15 18.92 19.00 1,533,704 +0.02(+0.08%)
Dec 23, 2011 19.09 19.14 18.88 18.99 2,482,482 +0.60(+3.27%)
Dec 21, 2011 18.07 18.41 18.01 18.38 5,459,925 +0.28(+1.56%)
Dec 20, 2011 17.91 18.36 17.88 18.10 5,373,230 +0.73(+4.23%)
Dec 19, 2011 17.94 18.01 17.31 17.37 5,417,216 -0.54(-3.04%)
Dec 16, 2011 17.46 17.95 17.44 17.91 6,683,245 +0.50(+2.89%)
Dec 15, 2011 17.69 17.74 17.20 17.41 6,062,973 +0.11(+0.62%)
Dec 14, 2011 17.72 17.98 17.24 17.30 9,506,123 -0.86(-4.75%)
Dec 13, 2011 18.65 18.96 17.88 18.17 7,026,259 -0.36(-1.96%)
Dec 12, 2011 18.40 18.55 18.10 18.53 4,489,556 -0.37(-1.97%)
Dec 09, 2011 18.43 19.01 18.42 18.90 4,950,043 +0.41(+2.24%)
Dec 08, 2011 19.01 19.32 18.40 18.49 7,026,559 -0.84(-4.36%)
Dec 07, 2011 19.22 19.41 18.80 19.33 5,056,596 +0.04(+0.21%)
Dec 06, 2011 19.14 19.54 18.87 19.29 5,329,965 +0.04(+0.21%)
Dec 05, 2011 19.36 19.58 19.06 19.25 4,209,015 +0.32(+1.67%)
Dec 02, 2011 19.33 19.38 18.88 18.93 3,597,739 -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.