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 31, 2014 24.87 24.93 24.28 24.29 3,210,823 -0.66(-2.66%)
Jul 30, 2014 24.88 25.10 24.74 24.95 3,535,553 +0.18(+0.74%)
Jul 29, 2014 24.79 25.01 24.74 24.77 2,476,268 -0.05(-0.20%)
Jul 28, 2014 25.11 25.12 24.73 24.82 2,980,995 -0.31(-1.24%)
Jul 25, 2014 25.31 25.39 25.10 25.13 2,790,967 -0.37(-1.44%)
Jul 24, 2014 25.44 25.58 25.33 25.50 1,739,503 +0.02(+0.09%)
Jul 23, 2014 25.44 25.49 25.24 25.47 2,102,197 +0.04(+0.18%)
Jul 22, 2014 25.30 25.49 25.22 25.43 2,624,941 +0.25(+0.97%)
Jul 21, 2014 24.94 25.26 24.83 25.18 3,137,708 +0.12(+0.47%)
Jul 18, 2014 24.64 25.16 24.62 25.07 5,351,317 +0.50(+2.02%)
Jul 17, 2014 25.01 25.06 24.51 24.57 2,794,701 -0.38(-1.54%)
Jul 16, 2014 24.86 25.02 24.73 24.96 2,445,098 +0.37(+1.52%)
Jul 15, 2014 24.90 25.02 24.31 24.58 5,533,512 -0.59(-2.35%)
Jul 14, 2014 24.74 25.23 24.74 25.17 4,019,455 +0.47(+1.92%)
Jul 11, 2014 25.29 25.35 24.55 24.70 4,840,858 -0.73(-2.87%)
Jul 10, 2014 25.19 25.47 25.09 25.43 4,651,507 -0.16(-0.63%)
Jul 09, 2014 25.51 25.62 25.27 25.59 2,938,889 -0.02(-0.07%)
Jul 08, 2014 25.53 25.67 25.35 25.61 4,254,597 -0.02(-0.07%)
Jul 07, 2014 25.75 25.83 25.54 25.62 3,310,520 -0.13(-0.50%)
Jul 03, 2014 25.60 25.75 25.75 25.75 1,514,929 +0.11(+0.43%)
Jul 02, 2014 25.62 25.74 25.49 25.64 3,089,415 -0.07(-0.26%)
Jul 01, 2014 25.75 25.99 25.66 25.71 3,373,298 +0.13(+0.52%)
Jun 30, 2014 25.36 25.70 25.27 25.57 2,983,214 +0.11(+0.42%)
Jun 27, 2014 25.25 25.49 25.13 25.47 2,386,560 +0.21(+0.82%)
Jun 26, 2014 25.03 25.29 24.88 25.26 3,044,970 +0.20(+0.80%)
Jun 25, 2014 24.84 25.23 24.84 25.06 3,566,606 +0.18(+0.74%)
Jun 24, 2014 25.32 25.44 24.84 24.88 7,696,908 -0.55(-2.15%)
Jun 23, 2014 25.20 25.50 25.20 25.42 6,922,715 +0.24(+0.95%)
Jun 20, 2014 24.79 25.24 24.67 25.18 4,538,265 +0.58(+2.38%)
Jun 19, 2014 24.49 24.65 24.40 24.60 3,250,650 +0.17(+0.68%)
Jun 18, 2014 24.42 24.66 24.23 24.43 3,724,161 +0.15(+0.62%)
Jun 17, 2014 24.45 24.52 24.18 24.28 4,723,821 -0.25(-1.00%)
Jun 16, 2014 24.59 24.77 24.46 24.53 3,270,434 -0.12(-0.47%)
Jun 13, 2014 24.20 24.72 24.14 24.64 4,489,354 +0.49(+2.03%)
Jun 12, 2014 23.84 24.32 23.82 24.15 3,835,739 +0.47(+2.00%)
Jun 11, 2014 23.59 23.73 23.50 23.68 2,654,045 +0.11(+0.48%)
Jun 10, 2014 23.48 23.59 23.34 23.57 3,694,698 +0.24(+1.05%)
Jun 06, 2014 23.06 23.34 23.04 23.32 2,612,232 +0.29(+1.25%)
Jun 05, 2014 22.97 23.12 22.90 23.03 1,911,248 -0.02(-0.10%)
Jun 04, 2014 22.83 23.11 22.73 23.06 3,014,940 +0.13(+0.56%)
Jun 03, 2014 22.59 22.97 22.57 22.93 2,079,789 +0.28(+1.22%)
Jun 02, 2014 22.50 22.71 22.49 22.65 2,473,853 +0.12(+0.52%)
May 30, 2014 22.60 22.61 22.34 22.54 3,124,583 -0.10(-0.44%)
May 29, 2014 22.43 22.64 22.20 22.64 2,660,901 +0.25(+1.11%)
May 28, 2014 22.41 22.46 22.15 22.39 2,284,314 -0.03(-0.15%)
May 27, 2014 22.74 22.78 22.25 22.42 3,030,841 -0.35(-1.56%)
May 23, 2014 22.59 22.77 22.77 22.77 4,644,217 +0.14(+0.61%)
May 22, 2014 22.51 22.69 22.32 22.64 1,685,162 +0.16(+0.72%)
May 21, 2014 22.13 22.52 22.10 22.47 3,406,509 +0.45(+2.04%)
May 20, 2014 21.98 22.14 21.87 22.03 2,630,026 -0.02(-0.08%)
May 19, 2014 22.13 22.28 22.03 22.04 1,581,991 -0.03(-0.15%)
May 16, 2014 22.31 22.35 21.93 22.08 3,284,037 -0.28(-1.26%)
May 15, 2014 22.55 22.59 22.04 22.36 4,004,845 -0.22(-0.96%)
May 14, 2014 22.36 22.72 22.36 22.57 3,666,534 +0.17(+0.74%)
May 13, 2014 22.38 23.27 22.21 22.41 5,295,446 +0.07(+0.30%)
May 12, 2014 21.90 22.35 21.90 22.34 13,742,850 +0.54(+2.47%)
May 09, 2014 22.25 22.26 21.65 21.80 11,106,162 -0.25(-1.13%)
May 08, 2014 22.65 22.69 21.87 22.05 6,553,812 -0.59(-2.62%)
May 07, 2014 22.69 22.76 22.50 22.65 5,732,965 +0.11(+0.47%)
May 06, 2014 22.77 22.81 22.44 22.54 3,296,932 -0.11(-0.49%)
May 05, 2014 22.61 22.70 22.49 22.65 2,452,790 -0.02(-0.10%)
May 02, 2014 22.60 22.83 22.57 22.67 1,848,192 +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.