Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.28 -0.16 (-0.45%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.91 16.04 15.76 15.83 4,938,134 +0.24(+1.55%)
Oct 26, 2012 15.74 15.59 15.59 15.59 5,143,226 -0.20(-1.29%)
Oct 25, 2012 15.79 15.93 15.55 15.79 2,870,594 +0.21(+1.38%)
Oct 24, 2012 15.73 15.79 15.47 15.58 3,837,839 -0.09(-0.57%)
Oct 23, 2012 15.97 16.02 15.57 15.67 6,436,110 -0.71(-4.35%)
Oct 19, 2012 16.38 16.44 16.12 16.38 6,874,604 -0.08(-0.51%)
Oct 18, 2012 16.53 16.67 16.43 16.47 3,359,272 -0.17(-1.04%)
Oct 17, 2012 16.51 16.69 16.45 16.64 3,424,311 +0.25(+1.50%)
Oct 16, 2012 16.19 16.41 16.11 16.39 3,246,978 +0.28(+1.76%)
Oct 15, 2012 16.10 16.18 15.83 16.11 4,015,965 -0.05(-0.32%)
Oct 12, 2012 16.08 16.25 16.04 16.16 3,134,428 +0.06(+0.39%)
Oct 11, 2012 16.17 16.35 16.04 16.10 4,676,208 +0.18(+1.12%)
Oct 10, 2012 16.18 16.37 15.87 15.92 3,957,459 -0.37(-2.28%)
Oct 09, 2012 16.24 16.37 16.05 16.29 6,317,466 +0.21(+1.34%)
Oct 08, 2012 16.04 16.16 15.93 16.08 2,224,227 -0.08(-0.52%)
Oct 05, 2012 16.52 16.56 16.11 16.16 4,668,629 -0.25(-1.53%)
Oct 04, 2012 16.31 16.42 16.13 16.41 3,521,856 +0.36(+2.22%)
Oct 03, 2012 16.45 16.47 15.94 16.06 5,815,760 -0.54(-3.25%)
Oct 02, 2012 16.63 16.81 16.52 16.60 4,796,808 +0.08(+0.48%)
Oct 01, 2012 16.32 16.64 16.32 16.52 4,243,792 +0.38(+2.34%)
Sep 28, 2012 16.34 16.37 15.94 16.14 8,277,445 -0.35(-2.13%)
Sep 27, 2012 16.53 16.58 16.33 16.49 5,080,615 +0.24(+1.45%)
Sep 26, 2012 16.35 16.52 16.19 16.26 7,876,040 -0.26(-1.56%)
Sep 25, 2012 17.04 17.16 16.51 16.51 5,895,939 -0.35(-2.05%)
Sep 24, 2012 17.31 17.31 16.84 16.86 4,749,010 -0.47(-2.72%)
Sep 21, 2012 17.38 17.59 17.31 17.33 4,850,581 +0.13(+0.76%)
Sep 20, 2012 16.96 17.30 16.91 17.20 5,944,914 -0.02(-0.12%)
Sep 19, 2012 17.60 17.63 17.19 17.22 6,207,320 -0.42(-2.38%)
Sep 18, 2012 17.62 17.92 17.50 17.64 4,306,321 -0.18(-1.00%)
Sep 17, 2012 18.00 18.28 17.76 17.82 5,793,984 -0.35(-1.90%)
Sep 14, 2012 18.03 18.41 18.02 18.16 6,678,983 +0.42(+2.36%)
Sep 13, 2012 17.27 17.83 17.05 17.74 5,198,806 +0.59(+3.45%)
Sep 12, 2012 17.47 17.51 17.04 17.15 6,400,975 -0.06(-0.33%)
Sep 11, 2012 17.00 17.27 17.00 17.21 5,205,113 +0.35(+2.10%)
Sep 10, 2012 16.70 17.10 16.66 16.85 6,186,920 +0.08(+0.50%)
Sep 07, 2012 16.06 16.82 16.06 16.77 7,040,689 +0.82(+5.16%)
Sep 06, 2012 15.67 16.29 15.62 15.95 5,994,649 +0.50(+3.24%)
Sep 05, 2012 15.42 15.49 15.09 15.45 6,992,260 -0.01(-0.07%)
Sep 04, 2012 15.90 15.91 15.43 15.46 5,688,216 -0.38(-2.37%)
Aug 31, 2012 15.98 16.07 15.77 15.83 4,452,178 +0.16(+1.00%)
Aug 30, 2012 15.87 16.02 15.62 15.68 3,703,619 -0.32(-1.99%)
Aug 29, 2012 16.17 16.17 15.83 15.99 4,589,690 -0.12(-0.78%)
Aug 27, 2012 16.37 16.48 16.06 16.12 3,790,927 -0.20(-1.24%)
Aug 24, 2012 16.06 16.53 16.04 16.32 3,874,553 +0.16(+0.97%)
Aug 23, 2012 16.52 16.61 16.08 16.17 4,854,938 -0.35(-2.11%)
Aug 22, 2012 16.67 16.72 16.27 16.52 5,188,923 -0.24(-1.43%)
Aug 21, 2012 16.87 17.28 16.70 16.75 6,507,831 +0.01(+0.03%)
Aug 20, 2012 16.64 16.79 16.53 16.75 4,119,491 +0.14(+0.81%)
Aug 17, 2012 16.65 16.73 16.55 16.61 4,413,513 -0.02(-0.09%)
Aug 16, 2012 16.34 16.68 16.22 16.63 5,140,406 +0.40(+2.47%)
Aug 15, 2012 16.09 16.31 16.03 16.23 4,274,226 +0.10(+0.65%)
Aug 14, 2012 15.99 16.20 15.95 16.12 5,328,296 +0.32(+2.01%)
Aug 13, 2012 16.28 16.37 15.66 15.81 5,633,175 -0.45(-2.79%)
Aug 10, 2012 16.21 16.29 16.02 16.26 6,319,221 -0.21(-1.30%)
Aug 09, 2012 15.72 16.59 15.71 16.47 11,631,426 +0.95(+6.11%)
Aug 08, 2012 15.53 15.81 15.47 15.53 7,876,636 -0.12(-0.77%)
Aug 07, 2012 15.04 15.69 14.98 15.65 9,383,753 +0.72(+4.81%)
Aug 06, 2012 14.57 15.05 14.54 14.93 5,200,614 +0.40(+2.76%)
Aug 03, 2012 14.23 14.66 14.23 14.53 4,471,757 +0.67(+4.81%)
Aug 02, 2012 14.09 14.17 13.82 13.86 4,584,971 -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.