Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.44 +0.75 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.85 24.92 24.26 24.28 3,212,389 -0.66(-2.66%)
Jul 30, 2014 24.87 25.08 24.73 24.94 3,537,278 +0.18(+0.74%)
Jul 29, 2014 24.78 25.00 24.73 24.75 2,477,476 -0.05(-0.20%)
Jul 28, 2014 25.09 25.11 24.72 24.80 2,982,449 -0.31(-1.24%)
Jul 25, 2014 25.29 25.38 25.08 25.12 2,792,329 -0.37(-1.44%)
Jul 24, 2014 25.42 25.57 25.32 25.48 1,740,351 +0.02(+0.09%)
Jul 23, 2014 25.43 25.48 25.23 25.46 2,103,223 +0.04(+0.18%)
Jul 22, 2014 25.28 25.48 25.21 25.42 2,626,221 +0.25(+0.97%)
Jul 21, 2014 24.93 25.25 24.82 25.17 3,139,239 +0.12(+0.47%)
Jul 18, 2014 24.63 25.14 24.61 25.06 5,353,927 +0.50(+2.02%)
Jul 17, 2014 24.99 25.05 24.50 24.56 2,796,064 -0.38(-1.54%)
Jul 16, 2014 24.84 25.01 24.72 24.94 2,446,291 +0.37(+1.52%)
Jul 15, 2014 24.89 25.01 24.30 24.57 5,536,212 -0.59(-2.35%)
Jul 14, 2014 24.73 25.22 24.73 25.16 4,021,416 +0.47(+1.92%)
Jul 11, 2014 25.28 25.33 24.54 24.69 4,843,219 -0.73(-2.87%)
Jul 10, 2014 25.18 25.46 25.08 25.42 4,653,776 -0.16(-0.63%)
Jul 09, 2014 25.50 25.61 25.26 25.58 2,940,323 -0.02(-0.07%)
Jul 08, 2014 25.52 25.65 25.33 25.60 4,256,672 -0.02(-0.07%)
Jul 07, 2014 25.73 25.82 25.53 25.61 3,312,135 -0.13(-0.50%)
Jul 03, 2014 25.59 25.74 25.74 25.74 1,515,668 +0.11(+0.43%)
Jul 02, 2014 25.61 25.73 25.48 25.63 3,090,922 -0.07(-0.26%)
Jul 01, 2014 25.74 25.97 25.65 25.70 3,374,944 +0.13(+0.52%)
Jun 30, 2014 25.35 25.69 25.26 25.56 2,984,669 +0.11(+0.42%)
Jun 27, 2014 25.24 25.47 25.12 25.46 2,387,725 +0.21(+0.82%)
Jun 26, 2014 25.02 25.28 24.87 25.25 3,046,456 +0.20(+0.80%)
Jun 25, 2014 24.83 25.22 24.83 25.05 3,568,346 +0.18(+0.74%)
Jun 24, 2014 25.31 25.42 24.83 24.87 7,700,663 -0.55(-2.15%)
Jun 23, 2014 25.19 25.48 25.19 25.41 6,926,092 +0.24(+0.95%)
Jun 20, 2014 24.78 25.23 24.66 25.17 4,540,479 +0.58(+2.38%)
Jun 19, 2014 24.48 24.64 24.39 24.59 3,252,236 +0.17(+0.68%)
Jun 18, 2014 24.41 24.64 24.22 24.42 3,725,978 +0.15(+0.62%)
Jun 17, 2014 24.44 24.50 24.16 24.27 4,726,125 -0.25(-1.00%)
Jun 16, 2014 24.58 24.76 24.45 24.52 3,272,030 -0.12(-0.47%)
Jun 13, 2014 24.19 24.71 24.13 24.63 4,491,544 +0.49(+2.03%)
Jun 12, 2014 23.83 24.30 23.81 24.14 3,837,610 +0.47(+2.00%)
Jun 11, 2014 23.57 23.71 23.49 23.67 2,655,340 +0.11(+0.48%)
Jun 10, 2014 23.47 23.58 23.33 23.55 3,696,500 +0.24(+1.04%)
Jun 06, 2014 23.05 23.33 23.03 23.31 2,613,506 +0.29(+1.25%)
Jun 05, 2014 22.96 23.11 22.89 23.02 1,912,180 -0.02(-0.10%)
Jun 04, 2014 22.82 23.10 22.72 23.05 3,016,410 +0.13(+0.56%)
Jun 03, 2014 22.58 22.96 22.56 22.92 2,080,803 +0.28(+1.22%)
Jun 02, 2014 22.49 22.70 22.47 22.64 2,475,059 +0.12(+0.52%)
May 30, 2014 22.59 22.60 22.33 22.52 3,126,107 -0.10(-0.44%)
May 29, 2014 22.42 22.62 22.19 22.62 2,662,199 +0.25(+1.11%)
May 28, 2014 22.40 22.45 22.14 22.38 2,285,428 -0.03(-0.15%)
May 27, 2014 22.73 22.77 22.24 22.41 3,032,319 -0.35(-1.56%)
May 23, 2014 22.57 22.76 22.76 22.76 4,646,482 +0.14(+0.61%)
May 22, 2014 22.50 22.67 22.31 22.62 1,685,984 +0.16(+0.71%)
May 21, 2014 22.12 22.51 22.09 22.46 3,408,171 +0.45(+2.04%)
May 20, 2014 21.97 22.13 21.85 22.02 2,631,309 -0.02(-0.08%)
May 19, 2014 22.11 22.26 22.02 22.03 1,582,763 -0.03(-0.15%)
May 16, 2014 22.30 22.34 21.92 22.06 3,285,639 -0.28(-1.26%)
May 15, 2014 22.54 22.57 22.03 22.35 4,006,799 -0.22(-0.96%)
May 14, 2014 22.35 22.71 22.35 22.56 3,668,323 +0.17(+0.74%)
May 13, 2014 22.37 23.26 22.20 22.40 5,298,029 +0.07(+0.30%)
May 12, 2014 21.89 22.34 21.89 22.33 13,749,553 +0.54(+2.47%)
May 09, 2014 22.24 22.25 21.64 21.79 11,111,579 -0.25(-1.13%)
May 08, 2014 22.64 22.67 21.85 22.04 6,557,008 -0.59(-2.62%)
May 07, 2014 22.68 22.75 22.49 22.64 5,735,762 +0.11(+0.47%)
May 06, 2014 22.76 22.80 22.42 22.53 3,298,540 -0.11(-0.49%)
May 05, 2014 22.60 22.69 22.47 22.64 2,453,986 -0.02(-0.10%)
May 02, 2014 22.59 22.82 22.56 22.66 1,849,093 +0.05(+0.22%)
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.