Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.30 -0.14 (-0.40%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.11 17.29 16.95 17.10 5,952,849 -0.01(-0.03%)
Mar 27, 2013 17.22 17.28 17.05 17.11 4,675,374 -0.21(-1.23%)
Mar 26, 2013 17.27 17.48 17.19 17.32 4,935,670 +0.14(+0.84%)
Mar 25, 2013 17.24 17.42 17.02 17.18 4,498,394 +0.06(+0.34%)
Mar 22, 2013 17.04 17.21 17.03 17.12 3,519,996 +0.07(+0.44%)
Mar 21, 2013 17.35 17.52 17.04 17.04 5,382,584 -0.39(-2.26%)
Mar 20, 2013 17.34 17.55 17.33 17.44 5,318,666 +0.18(+1.05%)
Mar 19, 2013 17.30 17.48 17.13 17.26 7,518,645 -0.06(-0.37%)
Mar 18, 2013 17.28 17.45 17.18 17.32 4,193,384 -0.21(-1.18%)
Mar 15, 2013 17.33 17.68 17.32 17.53 7,157,349 +0.19(+1.11%)
Mar 14, 2013 16.80 17.39 16.66 17.34 10,120,570 +0.89(+5.43%)
Mar 13, 2013 16.52 16.56 16.36 16.44 2,972,972 -0.09(-0.54%)
Mar 12, 2013 16.55 16.69 16.47 16.53 3,788,225 +0.02(+0.13%)
Mar 11, 2013 16.42 16.59 16.25 16.51 3,355,150 +0.06(+0.35%)
Mar 08, 2013 16.39 16.58 16.27 16.46 6,560,116 -0.02(-0.10%)
Mar 07, 2013 15.87 16.72 15.70 16.47 8,974,300 +0.53(+3.31%)
Mar 06, 2013 15.81 15.99 15.62 15.94 6,599,013 +0.21(+1.34%)
Mar 05, 2013 16.21 16.32 15.66 15.73 9,083,202 -0.35(-2.20%)
Mar 04, 2013 16.39 16.44 15.88 16.09 8,056,135 -0.39(-2.37%)
Mar 01, 2013 15.97 16.57 15.84 16.48 11,188,186 +0.38(+2.33%)
Feb 28, 2013 15.92 16.19 15.92 16.10 4,889,077 +0.12(+0.76%)
Feb 27, 2013 15.59 16.09 15.53 15.98 5,625,012 +0.32(+2.06%)
Feb 26, 2013 15.74 15.78 15.41 15.66 4,932,327 -0.05(-0.30%)
Feb 25, 2013 15.87 16.03 15.69 15.71 9,636,947 -0.01(-0.07%)
Feb 22, 2013 15.58 15.74 15.47 15.72 5,754,263 +0.18(+1.16%)
Feb 21, 2013 15.76 15.76 15.47 15.54 5,766,232 -0.30(-1.87%)
Feb 20, 2013 16.15 16.19 15.77 15.83 6,691,178 -0.38(-2.35%)
Feb 19, 2013 16.27 16.34 16.19 16.21 4,142,164 -0.07(-0.45%)
Feb 15, 2013 16.34 16.52 16.17 16.29 9,073,597 -0.17(-1.03%)
Feb 14, 2013 16.68 16.72 16.37 16.46 6,654,372 -0.31(-1.83%)
Feb 13, 2013 16.59 16.77 16.52 16.76 6,861,552 +0.14(+0.86%)
Feb 12, 2013 16.08 16.70 16.08 16.62 10,116,629 +0.56(+3.49%)
Feb 11, 2013 15.81 16.12 15.74 16.06 6,014,654 +0.18(+1.13%)
Feb 08, 2013 15.87 15.96 15.80 15.88 4,454,543 +0.02(+0.10%)
Feb 07, 2013 16.00 16.06 15.78 15.86 7,610,997 -0.14(-0.89%)
Feb 06, 2013 15.83 16.03 15.78 16.01 4,991,379 +0.12(+0.76%)
Feb 04, 2013 15.86 16.03 15.78 15.88 5,271,818 -0.14(-0.86%)
Feb 01, 2013 16.02 16.07 15.83 16.02 6,603,620 +0.06(+0.40%)
Jan 31, 2013 16.34 16.43 15.96 15.96 6,878,227 -0.45(-2.74%)
Jan 30, 2013 16.49 16.63 16.39 16.41 6,795,696 -0.08(-0.51%)
Jan 29, 2013 16.21 16.60 16.21 16.49 5,445,966 +0.25(+1.56%)
Jan 28, 2013 16.35 16.35 16.08 16.24 4,145,280 +0.01(+0.06%)
Jan 25, 2013 16.13 16.37 16.09 16.23 4,013,016 +0.08(+0.49%)
Jan 24, 2013 15.97 16.27 15.93 16.15 4,289,509 +0.18(+1.12%)
Jan 23, 2013 15.90 16.05 15.83 15.97 4,476,287 -0.10(-0.59%)
Jan 22, 2013 15.99 16.09 15.83 16.06 4,774,621 +0.12(+0.73%)
Jan 18, 2013 15.71 16.02 15.68 15.95 5,696,473 +0.21(+1.31%)
Jan 17, 2013 15.48 15.80 15.47 15.74 6,392,426 +0.35(+2.26%)
Jan 16, 2013 15.50 15.58 15.35 15.39 7,224,884 -0.23(-1.45%)
Jan 15, 2013 15.65 15.77 15.50 15.62 8,964,190 -0.08(-0.50%)
Jan 14, 2013 16.00 16.08 15.65 15.70 7,957,923 -0.29(-1.78%)
Jan 11, 2013 16.02 16.09 15.74 15.99 4,653,959 +0.07(+0.43%)
Jan 10, 2013 15.74 15.99 15.64 15.92 4,776,254 +0.33(+2.13%)
Jan 09, 2013 15.67 15.77 15.39 15.58 9,532,201 -0.13(-0.81%)
Jan 08, 2013 15.90 15.94 15.63 15.71 4,359,506 -0.23(-1.46%)
Jan 07, 2013 15.96 16.05 15.81 15.94 4,525,640 -0.19(-1.18%)
Jan 04, 2013 15.80 16.14 15.74 16.13 4,170,967 +0.35(+2.21%)
Jan 03, 2013 15.67 15.96 15.59 15.78 4,225,723 +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.