Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.24 -0.35 (-1.04%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.10 17.29 16.94 17.09 5,955,753 -0.01(-0.03%)
Mar 27, 2013 17.21 17.28 17.04 17.10 4,677,655 -0.21(-1.23%)
Mar 26, 2013 17.26 17.47 17.18 17.31 4,938,077 +0.14(+0.84%)
Mar 25, 2013 17.23 17.41 17.01 17.17 4,500,588 +0.06(+0.34%)
Mar 22, 2013 17.04 17.20 17.03 17.11 3,521,713 +0.07(+0.44%)
Mar 21, 2013 17.34 17.51 17.04 17.04 5,385,210 -0.39(-2.26%)
Mar 20, 2013 17.33 17.54 17.32 17.43 5,321,261 +0.18(+1.05%)
Mar 19, 2013 17.29 17.47 17.12 17.25 7,522,312 -0.06(-0.37%)
Mar 18, 2013 17.28 17.44 17.17 17.31 4,195,429 -0.21(-1.18%)
Mar 15, 2013 17.32 17.67 17.31 17.52 7,160,841 +0.19(+1.11%)
Mar 14, 2013 16.79 17.38 16.65 17.33 10,125,506 +0.89(+5.43%)
Mar 13, 2013 16.51 16.55 16.35 16.44 2,974,422 -0.09(-0.54%)
Mar 12, 2013 16.54 16.68 16.46 16.53 3,790,073 +0.02(+0.13%)
Mar 11, 2013 16.41 16.58 16.25 16.51 3,356,786 +0.06(+0.35%)
Mar 08, 2013 16.38 16.57 16.26 16.45 6,563,315 -0.02(-0.10%)
Mar 07, 2013 15.86 16.71 15.69 16.46 8,978,677 +0.53(+3.31%)
Mar 06, 2013 15.80 15.98 15.61 15.94 6,602,231 +0.21(+1.34%)
Mar 05, 2013 16.20 16.32 15.66 15.72 9,087,632 -0.35(-2.20%)
Mar 04, 2013 16.38 16.44 15.88 16.08 8,060,064 -0.39(-2.37%)
Mar 01, 2013 15.96 16.56 15.84 16.47 11,193,642 +0.37(+2.33%)
Feb 28, 2013 15.92 16.18 15.92 16.09 4,891,461 +0.12(+0.76%)
Feb 27, 2013 15.58 16.08 15.52 15.97 5,627,756 +0.32(+2.06%)
Feb 26, 2013 15.73 15.77 15.41 15.65 4,934,732 -0.05(-0.30%)
Feb 25, 2013 15.86 16.02 15.68 15.70 9,641,648 -0.01(-0.07%)
Feb 22, 2013 15.57 15.73 15.47 15.71 5,757,069 +0.18(+1.16%)
Feb 21, 2013 15.75 15.75 15.47 15.53 5,769,044 -0.30(-1.87%)
Feb 20, 2013 16.14 16.18 15.77 15.82 6,694,442 -0.38(-2.35%)
Feb 19, 2013 16.26 16.34 16.18 16.20 4,144,184 -0.07(-0.45%)
Feb 15, 2013 16.34 16.52 16.16 16.28 9,078,022 -0.17(-1.03%)
Feb 14, 2013 16.67 16.72 16.36 16.45 6,657,618 -0.31(-1.83%)
Feb 13, 2013 16.58 16.76 16.51 16.75 6,864,898 +0.14(+0.86%)
Feb 12, 2013 16.07 16.70 16.07 16.61 10,121,563 +0.56(+3.49%)
Feb 11, 2013 15.80 16.11 15.73 16.05 6,017,588 +0.18(+1.13%)
Feb 08, 2013 15.87 15.96 15.79 15.87 4,456,715 +0.02(+0.10%)
Feb 07, 2013 15.99 16.06 15.78 15.86 7,614,709 -0.14(-0.89%)
Feb 06, 2013 15.82 16.02 15.77 16.00 4,993,813 +0.12(+0.76%)
Feb 04, 2013 15.86 16.02 15.78 15.88 5,274,390 -0.14(-0.86%)
Feb 01, 2013 16.01 16.06 15.82 16.01 6,606,840 +0.06(+0.40%)
Jan 31, 2013 16.33 16.42 15.95 15.95 6,881,582 -0.45(-2.74%)
Jan 30, 2013 16.48 16.62 16.38 16.40 6,799,010 -0.08(-0.51%)
Jan 29, 2013 16.20 16.60 16.20 16.48 5,448,622 +0.25(+1.56%)
Jan 28, 2013 16.34 16.34 16.07 16.23 4,147,302 +0.01(+0.06%)
Jan 25, 2013 16.13 16.36 16.08 16.22 4,014,973 +0.08(+0.49%)
Jan 24, 2013 15.96 16.26 15.92 16.14 4,291,601 +0.18(+1.12%)
Jan 23, 2013 15.89 16.05 15.82 15.96 4,478,470 -0.09(-0.59%)
Jan 22, 2013 15.98 16.08 15.82 16.06 4,776,950 +0.12(+0.73%)
Jan 18, 2013 15.70 16.01 15.67 15.94 5,699,252 +0.21(+1.31%)
Jan 17, 2013 15.48 15.79 15.46 15.73 6,395,543 +0.35(+2.26%)
Jan 16, 2013 15.50 15.57 15.34 15.39 7,228,408 -0.23(-1.45%)
Jan 15, 2013 15.64 15.76 15.49 15.61 8,968,562 -0.08(-0.50%)
Jan 14, 2013 15.99 16.07 15.64 15.69 7,961,804 -0.29(-1.78%)
Jan 11, 2013 16.01 16.08 15.73 15.98 4,656,228 +0.07(+0.43%)
Jan 10, 2013 15.73 15.98 15.63 15.91 4,778,583 +0.33(+2.13%)
Jan 09, 2013 15.67 15.76 15.39 15.58 9,536,850 -0.13(-0.81%)
Jan 08, 2013 15.89 15.94 15.62 15.70 4,361,633 -0.23(-1.46%)
Jan 07, 2013 15.95 16.05 15.80 15.94 4,527,847 -0.19(-1.18%)
Jan 04, 2013 15.79 16.13 15.73 16.13 4,173,002 +0.35(+2.21%)
Jan 03, 2013 15.66 15.95 15.58 15.78 4,227,784 +0.12(+0.78%)
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.