Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.70 +0.10 (+0.31%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.90 16.03 15.76 15.82 4,940,543 +0.24(+1.55%)
Oct 26, 2012 15.73 15.58 15.58 15.58 5,145,735 -0.20(-1.29%)
Oct 25, 2012 15.78 15.92 15.55 15.79 2,871,994 +0.21(+1.38%)
Oct 24, 2012 15.72 15.78 15.47 15.57 3,839,711 -0.09(-0.57%)
Oct 23, 2012 15.96 16.01 15.57 15.66 6,439,250 -0.71(-4.35%)
Oct 19, 2012 16.37 16.44 16.11 16.37 6,877,957 -0.08(-0.51%)
Oct 18, 2012 16.53 16.66 16.42 16.46 3,360,911 -0.17(-1.04%)
Oct 17, 2012 16.50 16.68 16.44 16.63 3,425,982 +0.25(+1.50%)
Oct 16, 2012 16.18 16.40 16.11 16.38 3,248,562 +0.28(+1.76%)
Oct 15, 2012 16.10 16.17 15.82 16.10 4,017,924 -0.05(-0.32%)
Oct 12, 2012 16.07 16.24 16.03 16.15 3,135,957 +0.06(+0.39%)
Oct 11, 2012 16.16 16.34 16.04 16.09 4,678,489 +0.18(+1.12%)
Oct 10, 2012 16.17 16.36 15.87 15.91 3,959,389 -0.37(-2.28%)
Oct 09, 2012 16.23 16.36 16.04 16.28 6,320,547 +0.21(+1.34%)
Oct 08, 2012 16.03 16.15 15.92 16.07 2,225,312 -0.08(-0.52%)
Oct 05, 2012 16.51 16.55 16.10 16.15 4,670,906 -0.25(-1.53%)
Oct 04, 2012 16.30 16.42 16.12 16.40 3,523,573 +0.36(+2.22%)
Oct 03, 2012 16.45 16.46 15.93 16.05 5,818,597 -0.54(-3.25%)
Oct 02, 2012 16.62 16.80 16.51 16.59 4,799,148 +0.08(+0.48%)
Oct 01, 2012 16.31 16.63 16.31 16.51 4,245,862 +0.38(+2.34%)
Sep 28, 2012 16.34 16.36 15.93 16.13 8,281,483 -0.35(-2.13%)
Sep 27, 2012 16.53 16.57 16.32 16.48 5,083,094 +0.24(+1.45%)
Sep 26, 2012 16.34 16.51 16.18 16.25 7,879,882 -0.26(-1.56%)
Sep 25, 2012 17.03 17.15 16.50 16.50 5,898,815 -0.35(-2.05%)
Sep 24, 2012 17.30 17.30 16.83 16.85 4,751,326 -0.47(-2.72%)
Sep 21, 2012 17.37 17.58 17.31 17.32 4,852,947 +0.13(+0.76%)
Sep 20, 2012 16.95 17.30 16.90 17.19 5,947,814 -0.02(-0.12%)
Sep 19, 2012 17.59 17.62 17.19 17.21 6,210,348 -0.42(-2.38%)
Sep 18, 2012 17.62 17.91 17.49 17.63 4,308,422 -0.18(-1.00%)
Sep 17, 2012 17.99 18.27 17.75 17.81 5,796,811 -0.35(-1.90%)
Sep 14, 2012 18.02 18.40 18.01 18.15 6,682,241 +0.42(+2.36%)
Sep 13, 2012 17.26 17.82 17.04 17.74 5,201,342 +0.59(+3.45%)
Sep 12, 2012 17.46 17.50 17.03 17.14 6,404,098 -0.06(-0.33%)
Sep 11, 2012 17.00 17.26 16.99 17.20 5,207,652 +0.35(+2.10%)
Sep 10, 2012 16.69 17.10 16.65 16.85 6,189,938 +0.08(+0.50%)
Sep 07, 2012 16.05 16.81 16.05 16.76 7,044,123 +0.82(+5.16%)
Sep 06, 2012 15.66 16.28 15.62 15.94 5,997,573 +0.50(+3.24%)
Sep 05, 2012 15.41 15.48 15.08 15.44 6,995,670 -0.01(-0.07%)
Sep 04, 2012 15.89 15.90 15.42 15.45 5,690,991 -0.37(-2.37%)
Aug 31, 2012 15.98 16.06 15.76 15.83 4,454,350 +0.16(+1.00%)
Aug 30, 2012 15.87 16.01 15.61 15.67 3,705,426 -0.32(-1.99%)
Aug 29, 2012 16.16 16.16 15.83 15.99 4,591,929 -0.12(-0.78%)
Aug 27, 2012 16.37 16.48 16.05 16.11 3,792,776 -0.20(-1.24%)
Aug 24, 2012 16.05 16.52 16.03 16.31 3,876,443 +0.16(+0.97%)
Aug 23, 2012 16.51 16.60 16.07 16.16 4,857,306 -0.35(-2.11%)
Aug 22, 2012 16.66 16.71 16.26 16.51 5,191,454 -0.24(-1.43%)
Aug 21, 2012 16.86 17.27 16.69 16.75 6,511,006 +0.01(+0.03%)
Aug 20, 2012 16.63 16.78 16.52 16.74 4,121,501 +0.14(+0.81%)
Aug 17, 2012 16.64 16.73 16.54 16.61 4,415,665 -0.02(-0.09%)
Aug 16, 2012 16.33 16.67 16.21 16.62 5,142,913 +0.40(+2.47%)
Aug 15, 2012 16.09 16.31 16.03 16.22 4,276,311 +0.10(+0.65%)
Aug 14, 2012 15.98 16.20 15.95 16.12 5,330,895 +0.32(+2.01%)
Aug 13, 2012 16.27 16.36 15.65 15.80 5,635,923 -0.45(-2.79%)
Aug 10, 2012 16.21 16.28 16.01 16.25 6,322,304 -0.21(-1.30%)
Aug 09, 2012 15.72 16.58 15.70 16.47 11,637,099 +0.95(+6.11%)
Aug 08, 2012 15.52 15.80 15.46 15.52 7,880,478 -0.12(-0.77%)
Aug 07, 2012 15.03 15.68 14.98 15.64 9,388,330 +0.72(+4.82%)
Aug 06, 2012 14.57 15.04 14.53 14.92 5,203,151 +0.40(+2.76%)
Aug 03, 2012 14.23 14.65 14.22 14.52 4,473,938 +0.67(+4.81%)
Aug 02, 2012 14.08 14.16 13.81 13.85 4,587,207 -0.45(-3.17%)
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.