Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.98 +0.54 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.59 20.66 20.34 20.47 8,097,344 -0.46(-2.21%)
Jul 28, 2011 21.02 21.37 20.86 20.94 6,192,594 -0.22(-1.06%)
Jul 27, 2011 21.73 21.75 21.03 21.16 5,413,750 -0.70(-3.21%)
Jul 26, 2011 22.20 22.35 21.80 21.86 4,289,239 -0.38(-1.69%)
Jul 25, 2011 22.11 22.42 22.06 22.24 3,257,458 -0.01(-0.02%)
Jul 22, 2011 22.20 22.30 22.08 22.24 4,832,862 +0.02(+0.07%)
Jul 21, 2011 21.95 22.36 21.90 22.23 6,090,922 +0.43(+1.98%)
Jul 20, 2011 21.74 21.91 21.67 21.79 4,963,689 +0.21(+0.99%)
Jul 19, 2011 21.28 21.80 21.27 21.58 7,682,018 +0.66(+3.16%)
Jul 18, 2011 20.82 21.04 20.61 20.92 4,445,981 -0.24(-1.15%)
Jul 15, 2011 21.04 21.26 21.03 21.16 8,833,921 +0.41(+1.98%)
Jul 14, 2011 21.22 21.30 20.67 20.75 6,393,406 -0.17(-0.83%)
Jul 13, 2011 21.00 21.44 20.85 20.93 7,192,321 +0.27(+1.30%)
Jul 12, 2011 20.57 21.03 20.55 20.66 5,633,031 -0.02(-0.07%)
Jul 11, 2011 20.93 20.95 20.50 20.67 6,404,434 -0.69(-3.21%)
Jul 08, 2011 21.67 21.84 21.17 21.36 10,272,113 -0.72(-3.25%)
Jul 07, 2011 21.99 22.33 21.92 22.07 6,015,630 +0.43(+2.00%)
Jul 06, 2011 21.81 21.83 21.51 21.64 3,756,271 -0.22(-1.02%)
Jul 05, 2011 21.75 22.08 21.67 21.87 6,344,189 +0.36(+1.65%)
Jul 01, 2011 21.26 21.68 21.02 21.51 5,589,645 +0.24(+1.12%)
Jun 30, 2011 21.12 21.46 21.05 21.27 6,543,954 +0.33(+1.55%)
Jun 29, 2011 20.66 21.03 20.41 20.95 6,476,927 +0.56(+2.74%)
Jun 28, 2011 19.89 20.40 19.89 20.39 6,036,126 +0.67(+3.38%)
Jun 27, 2011 19.56 19.79 19.48 19.72 4,542,749 +0.03(+0.13%)
Jun 24, 2011 20.19 20.29 19.62 19.70 6,410,533 -0.49(-2.42%)
Jun 23, 2011 19.95 20.22 19.56 20.18 8,839,642 -0.26(-1.29%)
Jun 22, 2011 20.44 20.88 20.33 20.45 7,746,510 +0.01(+0.02%)
Jun 21, 2011 19.87 20.65 19.87 20.44 7,301,223 +0.83(+4.25%)
Jun 20, 2011 19.60 19.66 19.56 19.61 6,165,328 -0.12(-0.59%)
Jun 17, 2011 19.83 20.05 19.63 19.73 6,751,323 -0.14(-0.69%)
Jun 16, 2011 20.10 20.22 19.60 19.86 6,849,829 -0.31(-1.54%)
Jun 15, 2011 20.36 20.71 19.99 20.17 6,431,216 -0.38(-1.87%)
Jun 14, 2011 20.26 20.69 20.25 20.56 4,609,151 +0.53(+2.63%)
Jun 13, 2011 20.37 20.44 19.72 20.03 6,243,804 -0.33(-1.61%)
Jun 10, 2011 20.81 20.93 20.33 20.36 5,402,484 -0.63(-3.01%)
Jun 09, 2011 20.91 21.14 20.74 20.99 4,673,269 +0.20(+0.97%)
Jun 08, 2011 20.56 20.93 20.56 20.79 5,681,381 +0.19(+0.93%)
Jun 07, 2011 20.75 21.03 20.58 20.60 5,583,167 +0.13(+0.64%)
Jun 06, 2011 20.99 21.20 20.38 20.47 5,466,497 -0.60(-2.83%)
Jun 03, 2011 20.68 21.16 20.34 21.06 6,106,049 +0.00(+0.00%)
May 24, 2011 21.15 21.35 20.98 21.06 6,051,206 +0.24(+1.17%)
May 23, 2011 20.85 20.94 20.66 20.82 7,180,926 -0.41(-1.93%)
May 20, 2011 21.07 21.47 20.84 21.23 5,451,665 +0.08(+0.36%)
May 19, 2011 21.40 21.43 20.98 21.16 5,879,257 -0.07(-0.31%)
May 18, 2011 21.07 21.46 20.81 21.22 8,568,174 +0.55(+2.67%)
May 17, 2011 20.40 20.77 20.11 20.67 8,951,106 +0.11(+0.52%)
May 16, 2011 20.45 21.04 20.36 20.56 8,520,918 -0.03(-0.15%)
May 13, 2011 21.03 21.19 20.49 20.59 9,221,756 -0.44(-2.09%)
May 12, 2011 20.96 21.28 20.76 21.03 9,917,748 -0.14(-0.67%)
May 11, 2011 21.82 21.83 21.06 21.18 10,277,226 -0.65(-2.97%)
May 10, 2011 22.21 22.21 21.79 21.82 7,666,549 -0.31(-1.42%)
May 09, 2011 22.24 22.29 21.67 22.14 6,775,388 +0.07(+0.32%)
May 06, 2011 21.60 22.54 21.44 22.07 8,664,297 +0.48(+2.23%)
May 05, 2011 21.92 22.07 21.38 21.59 12,004,390 -0.74(-3.33%)
May 04, 2011 22.78 22.84 22.14 22.33 8,441,146 -0.61(-2.65%)
May 03, 2011 23.33 23.36 22.55 22.94 5,881,660 -0.50(-2.12%)
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.