Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.60 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.41 17.98 17.39 17.96 7,440,324 +0.40(+2.27%)
Apr 27, 2012 17.20 17.62 17.18 17.56 5,428,508 +0.45(+2.66%)
Apr 26, 2012 16.94 17.17 16.79 17.11 7,267,542 +0.12(+0.73%)
Apr 25, 2012 16.67 17.03 16.49 16.98 9,079,901 +0.61(+3.72%)
Apr 24, 2012 16.48 16.54 16.31 16.37 10,723,538 -0.05(-0.28%)
Apr 23, 2012 16.39 16.64 16.26 16.42 6,269,898 -0.24(-1.46%)
Apr 20, 2012 16.92 17.00 16.62 16.66 4,481,011 -0.05(-0.28%)
Apr 19, 2012 16.79 17.09 16.62 16.71 5,575,891 -0.08(-0.46%)
Apr 18, 2012 16.92 17.06 16.65 16.79 4,358,625 -0.23(-1.34%)
Apr 17, 2012 16.72 17.15 16.71 17.01 5,322,136 +0.53(+3.23%)
Apr 16, 2012 16.61 16.75 16.40 16.48 5,932,873 -0.05(-0.31%)
Apr 13, 2012 17.04 17.06 16.50 16.53 8,551,537 -0.60(-3.50%)
Apr 12, 2012 16.40 17.20 16.36 17.13 8,037,928 +0.85(+5.20%)
Apr 11, 2012 16.18 16.47 16.15 16.28 6,965,226 +0.18(+1.12%)
Apr 10, 2012 16.35 16.45 15.83 16.10 7,087,703 -0.33(-1.98%)
Apr 09, 2012 16.16 16.59 16.15 16.43 5,901,160 -0.12(-0.75%)
Apr 05, 2012 16.97 17.03 16.37 16.55 7,907,797 -0.40(-2.35%)
Apr 04, 2012 16.91 17.22 16.87 16.95 7,448,180 -0.34(-1.94%)
Apr 03, 2012 17.58 17.61 17.16 17.29 5,760,379 -0.29(-1.68%)
Apr 02, 2012 17.29 17.66 17.16 17.58 6,350,528 +0.43(+2.53%)
Mar 30, 2012 17.09 17.18 16.83 17.15 7,066,583 +0.32(+1.87%)
Mar 29, 2012 16.91 16.98 16.58 16.83 9,585,896 -0.17(-0.97%)
Mar 28, 2012 17.19 17.27 16.94 17.00 6,870,878 -0.30(-1.73%)
Mar 27, 2012 17.44 17.44 17.17 17.30 6,454,665 -0.06(-0.36%)
Mar 26, 2012 17.62 17.66 17.34 17.36 7,968,561 -0.04(-0.24%)
Mar 23, 2012 17.46 17.50 17.26 17.40 7,127,347 +0.00(+0.00%)
Mar 22, 2012 17.78 17.84 17.39 17.40 10,680,753 -0.83(-4.56%)
Mar 21, 2012 18.14 18.27 18.00 18.23 4,553,148 +0.07(+0.37%)
Mar 20, 2012 18.31 18.32 18.09 18.17 6,382,165 -0.39(-2.12%)
Mar 19, 2012 18.29 18.63 18.12 18.56 4,590,394 +0.26(+1.41%)
Mar 16, 2012 17.96 18.37 17.92 18.30 6,776,324 +0.44(+2.46%)
Mar 15, 2012 17.76 17.91 17.63 17.86 6,549,461 +0.18(+1.03%)
Mar 14, 2012 18.28 18.43 17.65 17.68 7,444,725 -0.37(-2.05%)
Mar 13, 2012 17.77 18.10 17.62 18.05 6,711,297 +0.26(+1.44%)
Mar 12, 2012 18.20 18.35 17.67 17.79 7,532,113 -0.58(-3.16%)
Mar 09, 2012 18.40 18.52 18.30 18.37 5,028,425 +0.08(+0.45%)
Mar 08, 2012 18.36 18.56 18.00 18.29 7,580,292 +0.23(+1.25%)
Mar 07, 2012 18.09 18.25 17.78 18.07 8,213,997 -0.05(-0.26%)
Mar 06, 2012 18.02 18.14 17.72 18.11 10,871,173 -0.31(-1.70%)
Mar 05, 2012 18.87 18.87 18.30 18.42 7,840,517 -0.47(-2.47%)
Mar 02, 2012 19.37 19.37 18.88 18.89 5,210,804 -0.61(-3.11%)
Mar 01, 2012 19.21 19.52 18.98 19.50 4,807,830 +0.44(+2.29%)
Feb 29, 2012 19.32 19.64 19.02 19.06 6,749,289 -0.29(-1.49%)
Feb 28, 2012 19.42 19.50 19.20 19.35 4,543,718 +0.01(+0.05%)
Feb 27, 2012 19.42 19.47 19.15 19.34 4,864,810 -0.19(-0.97%)
Feb 24, 2012 19.76 19.82 19.49 19.53 5,746,092 -0.24(-1.20%)
Feb 23, 2012 19.66 19.84 19.48 19.77 4,013,846 +0.17(+0.89%)
Feb 22, 2012 19.40 19.67 19.39 19.59 5,950,190 +0.04(+0.21%)
Feb 21, 2012 19.49 19.55 19.32 19.55 4,641,927 +0.26(+1.33%)
Feb 17, 2012 19.28 19.36 19.02 19.29 4,342,527 +0.18(+0.94%)
Feb 16, 2012 18.70 19.14 18.67 19.11 4,620,518 +0.37(+2.00%)
Feb 15, 2012 18.87 18.90 18.59 18.74 8,133,471 +0.04(+0.19%)
Feb 14, 2012 18.99 19.05 18.51 18.70 19,571,050 -0.94(-4.79%)
Feb 13, 2012 19.55 19.68 19.46 19.64 5,627,307 +0.30(+1.54%)
Feb 10, 2012 19.42 19.54 19.13 19.34 5,089,718 -0.39(-1.98%)
Feb 09, 2012 19.68 19.80 19.45 19.73 7,228,835 +0.17(+0.87%)
Feb 08, 2012 19.99 20.01 19.42 19.57 8,346,809 -0.33(-1.68%)
Feb 07, 2012 20.73 20.76 19.71 19.90 19,526,068 -0.90(-4.35%)
Feb 06, 2012 20.83 20.97 20.62 20.80 7,066,470 -0.29(-1.36%)
Feb 03, 2012 20.92 21.25 20.80 21.09 6,630,678 +0.32(+1.56%)
Feb 02, 2012 20.57 20.79 20.48 20.77 7,768,867 +0.15(+0.75%)
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.