Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

77.97 +0.63 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.914 9.982 9.684 9.710 13,184,249 -0.05(-0.52%)
Mar 30, 2009 10.07 10.09 9.581 9.760 12,116,362 -1.10(-10.15%)
Mar 26, 2009 10.89 10.95 10.74 10.86 19,940,352 +0.18(+1.67%)
Mar 25, 2009 10.50 10.91 10.08 10.68 24,943,276 +0.28(+2.66%)
Mar 24, 2009 10.63 10.73 10.38 10.41 14,939,676 -0.46(-4.22%)
Mar 23, 2009 10.67 10.87 10.64 10.87 25,934,334 +0.87(+8.72%)
Mar 20, 2009 10.28 10.42 9.934 9.994 12,905,734 -0.31(-3.03%)
Mar 19, 2009 10.42 10.69 10.28 10.31 20,926,874 +0.38(+3.80%)
Mar 18, 2009 9.873 10.06 9.264 9.929 21,129,684 -0.02(-0.20%)
Mar 17, 2009 9.458 9.949 9.281 9.949 19,872,336 +0.49(+5.19%)
Mar 16, 2009 9.380 9.745 9.146 9.458 16,579,294 +0.05(+0.54%)
Mar 13, 2009 9.684 9.684 9.135 9.407 0 -0.13(-1.40%)
Mar 12, 2009 8.753 9.631 8.753 9.541 19,537,436 +0.72(+8.16%)
Mar 11, 2009 8.911 9.128 8.660 8.821 18,259,018 -0.17(-1.85%)
Mar 10, 2009 8.785 9.055 8.697 8.987 29,105,630 +0.60(+7.18%)
Mar 09, 2009 7.960 8.598 7.960 8.385 19,302,090 +0.19(+2.30%)
Mar 06, 2009 8.184 8.556 7.856 8.196 0 +0.28(+3.53%)
Mar 05, 2009 7.529 8.020 7.411 7.917 22,808,718 +0.33(+4.42%)
Mar 04, 2009 7.602 7.678 7.277 7.582 31,843,326 +0.48(+6.81%)
Mar 02, 2009 7.672 7.864 7.039 7.098 17,855,940 -1.03(-12.64%)
Feb 27, 2009 7.987 8.418 7.894 8.126 0 -0.22(-2.63%)
Feb 26, 2009 8.254 8.748 8.131 8.345 22,236,672 +0.38(+4.71%)
Feb 25, 2009 8.058 8.242 7.793 7.970 26,357,302 -0.09(-1.16%)
Feb 24, 2009 7.418 8.165 7.418 8.063 21,588,914 +0.69(+9.32%)
Feb 23, 2009 7.907 7.970 7.345 7.375 18,452,952 -0.40(-5.15%)
Feb 20, 2009 7.904 8.015 7.670 7.776 16,492,691 -0.28(-3.53%)
Feb 19, 2009 8.088 8.272 7.897 8.060 15,043,368 +0.16(+2.04%)
Feb 18, 2009 8.058 8.111 7.733 7.899 15,315,929 -0.06(-0.73%)
Feb 17, 2009 8.330 8.330 7.919 7.957 18,273,284 -0.73(-8.41%)
Feb 13, 2009 8.813 8.942 8.662 8.687 14,044,129 -0.06(-0.69%)
Feb 12, 2009 8.632 8.796 8.430 8.748 15,082,823 -0.03(-0.37%)
Feb 11, 2009 9.244 9.244 8.667 8.780 17,332,876 -0.27(-2.98%)
Feb 10, 2009 9.919 9.984 8.916 9.050 19,582,312 -0.76(-7.73%)
Feb 09, 2009 9.601 10.01 9.599 9.808 16,298,146 +0.44(+4.73%)
Feb 06, 2009 8.770 9.503 8.473 9.365 22,442,630 +0.23(+2.48%)
Feb 05, 2009 8.707 9.168 8.554 9.138 17,411,716 +0.44(+5.10%)
Feb 04, 2009 8.697 8.823 8.544 8.695 19,668,894 +0.12(+1.38%)
Feb 03, 2009 8.733 8.733 8.458 8.576 16,945,992 -0.08(-0.96%)
Feb 02, 2009 8.594 8.853 8.512 8.660 14,905,955 -0.29(-3.26%)
Jan 30, 2009 9.146 9.287 8.831 8.952 0 -0.14(-1.58%)
Jan 29, 2009 9.319 9.372 9.027 9.095 15,271,871 -0.41(-4.27%)
Jan 28, 2009 9.390 9.569 9.229 9.501 12,838,225 +0.43(+4.75%)
Jan 27, 2009 9.246 9.292 8.931 9.070 8,681,242 -0.22(-2.36%)
Jan 26, 2009 9.297 9.679 9.123 9.289 10,872,397 +0.17(+1.91%)
Jan 23, 2009 8.390 9.254 8.221 9.115 17,225,392 +0.49(+5.63%)
Jan 22, 2009 8.765 8.939 8.375 8.629 19,176,246 -0.43(-4.75%)
Jan 21, 2009 8.813 9.075 8.481 9.060 21,841,822 +0.39(+4.50%)
Jan 20, 2009 9.312 9.402 8.602 8.670 25,721,350 -1.12(-11.40%)
Jan 16, 2009 10.00 10.14 9.667 9.785 18,673,108 +0.30(+3.19%)
Jan 15, 2009 9.430 9.506 8.848 9.483 15,597,668 +0.05(+0.56%)
Jan 14, 2009 9.609 9.609 9.140 9.430 17,562,516 -0.32(-3.33%)
Jan 13, 2009 9.757 10.03 9.501 9.755 19,550,008 -0.19(-1.95%)
Jan 12, 2009 10.22 10.39 9.856 9.949 10,912,849 -0.78(-7.28%)
Jan 09, 2009 11.06 11.11 10.52 10.73 9,761,440 -0.38(-3.38%)
Jan 08, 2009 10.70 11.19 10.59 11.10 11,843,669 +0.27(+2.46%)
Jan 07, 2009 11.56 11.58 10.67 10.84 13,249,486 -1.04(-8.78%)
Jan 06, 2009 12.22 12.22 11.65 11.88 17,185,068 +0.27(+2.32%)
Jan 05, 2009 10.96 11.81 10.87 11.61 16,407,271 +0.85(+7.94%)
Jan 02, 2009 10.22 10.89 10.13 10.76 0 +0.69(+6.85%)
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.