Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.44 -0.25 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.04 16.30 15.92 16.06 12,807 -0.21(-1.32%)
Aug 30, 2010 16.25 16.58 16.25 16.27 7,105,657 -0.14(-0.85%)
Aug 27, 2010 15.73 16.45 15.53 16.41 7,709,444 +0.69(+4.42%)
Aug 26, 2010 15.72 15.93 15.50 15.72 1,200 +0.12(+0.77%)
Aug 25, 2010 15.34 15.62 15.00 15.60 7,270,261 +0.07(+0.45%)
Aug 24, 2010 15.84 15.87 15.52 15.53 5,524,281 -0.52(-3.24%)
Aug 23, 2010 16.15 16.35 16.01 16.05 5,410,905 -0.05(-0.31%)
Aug 20, 2010 16.17 16.18 15.87 16.10 4,563,308 -0.27(-1.65%)
Aug 19, 2010 16.59 16.69 16.28 16.37 4,955,783 -0.31(-1.86%)
Aug 18, 2010 16.79 16.80 16.48 16.68 4,689,329 -0.14(-0.80%)
Aug 17, 2010 16.63 16.98 16.46 16.81 6,081,323 +0.58(+3.57%)
Aug 16, 2010 16.06 16.23 15.91 16.23 4,224,720 +0.16(+0.99%)
Aug 13, 2010 16.07 16.42 16.00 16.07 6,284,476 -0.18(-1.14%)
Aug 12, 2010 16.26 16.36 16.16 16.26 9,365,133 -0.34(-2.08%)
Aug 11, 2010 17.19 17.19 16.50 16.60 400 -0.90(-5.17%)
Aug 10, 2010 17.51 17.56 17.36 17.51 400 -0.43(-2.40%)
Aug 09, 2010 17.79 17.99 17.62 17.94 2,925,351 +0.20(+1.13%)
Aug 06, 2010 17.74 17.89 17.47 17.74 4,601,715 -0.27(-1.50%)
Aug 05, 2010 18.02 18.23 18.00 18.01 5,243,695 +0.14(+0.76%)
Aug 04, 2010 17.79 17.93 17.73 17.87 15,843 +0.14(+0.79%)
Aug 03, 2010 17.56 17.83 17.41 17.73 4,518,700 +0.16(+0.94%)
Aug 02, 2010 17.51 17.73 17.47 17.57 3,616,701 +0.36(+2.09%)
Jul 30, 2010 17.21 17.33 16.96 17.21 4,255,998 -0.10(-0.58%)
Jul 29, 2010 17.49 17.80 17.14 17.31 3,652,026 -0.03(-0.14%)
Jul 28, 2010 17.68 17.87 17.27 17.33 3,580,614 -0.44(-2.48%)
Jul 27, 2010 18.00 18.10 17.57 17.77 2,395,440 -0.02(-0.11%)
Jul 26, 2010 17.69 17.83 17.56 17.79 3,786,713 +0.12(+0.68%)
Jul 23, 2010 17.50 17.69 17.38 17.67 4,005,073 +0.09(+0.48%)
Jul 22, 2010 17.47 17.65 17.31 17.59 4,220,945 +0.46(+2.71%)
Jul 21, 2010 17.65 17.65 16.98 17.12 3,949,933 -0.31(-1.81%)
Jul 20, 2010 16.91 17.49 16.90 17.44 760 +0.18(+1.04%)
Jul 19, 2010 17.41 17.41 17.02 17.26 5,106,494 +0.01(+0.03%)
Jul 16, 2010 17.25 17.64 17.12 17.25 4,528,911 -0.23(-1.34%)
Jul 15, 2010 17.77 17.85 17.40 17.49 3,894,818 -0.31(-1.74%)
Jul 14, 2010 17.77 17.97 17.58 17.80 3,468,796 -0.00(-0.03%)
Jul 13, 2010 18.10 18.11 17.79 17.80 6,615,396 +0.11(+0.62%)
Jul 12, 2010 17.66 17.87 17.49 17.69 2,663,241 -0.09(-0.48%)
Jul 09, 2010 17.78 17.81 17.57 17.78 3,624,533 +0.19(+1.08%)
Jul 08, 2010 17.37 17.63 17.17 17.59 20,337 +0.51(+3.02%)
Jul 07, 2010 16.56 17.11 16.53 17.07 4,337,983 +0.60(+3.64%)
Jul 06, 2010 16.59 16.68 16.22 16.47 6,121,857 +0.08(+0.46%)
Jul 02, 2010 16.40 16.79 16.29 16.40 6,147,741 -0.21(-1.26%)
Jul 01, 2010 16.95 17.03 16.24 16.61 4,787,641 -0.01(-0.03%)
Jun 30, 2010 16.67 17.04 16.50 16.61 950 -0.02(-0.15%)
Jun 29, 2010 17.22 17.22 16.52 16.64 23,431 -1.09(-6.15%)
Jun 25, 2010 17.73 17.97 17.41 17.73 5,693,261 +0.26(+1.49%)
Jun 24, 2010 17.77 17.81 17.37 17.47 3,995,949 -0.33(-1.85%)
Jun 23, 2010 17.64 17.94 17.54 17.80 4,567,989 -0.15(-0.84%)
Jun 22, 2010 18.57 18.60 17.87 17.95 200 -0.56(-3.03%)
Jun 21, 2010 18.88 19.16 18.36 18.51 5,980,875 -0.16(-0.86%)
Jun 18, 2010 18.67 18.68 18.31 18.67 4,574,315 +0.36(+1.99%)
Jun 17, 2010 18.64 18.64 18.16 18.30 522,563 -0.18(-0.95%)
Jun 16, 2010 18.28 18.67 18.22 18.48 5,222,023 -0.06(-0.32%)
Jun 15, 2010 18.30 18.56 18.25 18.54 4,212,181 +0.47(+2.60%)
Jun 14, 2010 18.39 18.61 18.02 18.07 5,206,280 +0.00(+0.03%)
Jun 11, 2010 17.70 18.07 17.68 18.06 4,786,059 +0.05(+0.25%)
Jun 10, 2010 17.60 18.04 17.60 18.02 6,035,058 +0.87(+5.10%)
Jun 09, 2010 17.57 17.80 17.06 17.14 5,688,164 -0.07(-0.39%)
Jun 08, 2010 16.92 17.23 16.65 17.21 7,101,298 +0.39(+2.34%)
Jun 07, 2010 17.18 17.51 16.80 16.82 6,573,748 -0.37(-2.14%)
Jun 04, 2010 17.19 18.03 17.06 17.19 6,483,007 -0.87(-4.82%)
Jun 03, 2010 17.98 18.24 17.56 18.06 9,885,982 +0.43(+2.46%)
Jun 02, 2010 16.80 17.62 16.80 17.62 75,894 +1.00(+5.99%)
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.