Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

33.97 -0.13 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.218 1.238 1.214 1.237 788,989 +0.02(+1.84%)
Jun 27, 2003 1.231 1.231 1.211 1.214 956,790 -0.01(-0.43%)
Jun 26, 2003 1.242 1.247 1.211 1.220 1,287,552 -0.03(-2.38%)
Jun 25, 2003 1.240 1.268 1.240 1.249 1,889,378 +0.02(+1.28%)
Jun 24, 2003 1.240 1.240 1.228 1.234 377,553 -0.00(-0.30%)
Jun 23, 2003 1.236 1.239 1.230 1.237 417,889 +0.01(+0.58%)
Jun 20, 2003 1.248 1.248 1.230 1.230 308,173 -0.02(-1.42%)
Jun 19, 2003 1.244 1.256 1.231 1.248 1,732,871 -0.02(-1.42%)
Jun 18, 2003 1.267 1.271 1.260 1.266 1,122,978 -0.01(-0.54%)
Jun 17, 2003 1.267 1.278 1.267 1.273 1,710,283 +0.01(+0.42%)
Jun 16, 2003 1.269 1.271 1.257 1.267 679,272 -0.02(-1.21%)
Jun 13, 2003 1.299 1.299 1.278 1.283 1,285,939 -0.02(-1.50%)
Jun 12, 2003 1.308 1.315 1.294 1.302 751,879 -0.00(-0.05%)
Jun 11, 2003 1.296 1.311 1.295 1.303 976,152 +0.02(+1.64%)
Jun 10, 2003 1.263 1.282 1.261 1.282 879,343 +0.02(+1.27%)
Jun 09, 2003 1.266 1.268 1.260 1.266 366,258 -0.00(-0.37%)
Jun 06, 2003 1.257 1.274 1.255 1.271 592,145 +0.01(+0.71%)
Jun 05, 2003 1.239 1.266 1.234 1.262 661,524 +0.03(+2.29%)
Jun 04, 2003 1.223 1.239 1.219 1.233 1,413,403 +0.01(+0.91%)
Jun 03, 2003 1.219 1.228 1.208 1.222 1,190,744 +0.00(+0.08%)
Jun 02, 2003 1.210 1.231 1.205 1.221 1,106,843 +0.02(+1.63%)
May 30, 2003 1.195 1.207 1.192 1.202 600,212 +0.01(+0.44%)
May 29, 2003 1.184 1.197 1.181 1.196 659,911 +0.02(+1.31%)
May 28, 2003 1.173 1.188 1.167 1.181 534,060 +0.01(+0.45%)
May 27, 2003 1.171 1.178 1.171 1.176 698,634 +0.00(+0.37%)
May 23, 2003 1.167 1.171 1.158 1.171 417,889 +0.01(+0.53%)
May 22, 2003 1.168 1.177 1.163 1.165 1,368,226 -0.01(-0.53%)
May 21, 2003 1.165 1.181 1.153 1.171 1,098,776 +0.01(+0.88%)
May 20, 2003 1.153 1.163 1.146 1.161 279,131 +0.01(+0.73%)
May 19, 2003 1.149 1.161 1.148 1.153 132,304 +0.01(+1.06%)
May 16, 2003 1.135 1.141 1.134 1.141 112,943 +0.01(+1.10%)
May 15, 2003 1.149 1.149 1.126 1.128 697,021 -0.02(-1.81%)
May 14, 2003 1.108 1.149 1.103 1.149 545,354 +0.04(+3.84%)
May 13, 2003 1.104 1.111 1.097 1.107 622,801 +0.01(+0.48%)
May 12, 2003 1.093 1.105 1.093 1.101 461,453 +0.01(+1.02%)
May 09, 2003 1.091 1.102 1.089 1.090 834,166 -0.01(-0.82%)
May 08, 2003 1.112 1.115 1.099 1.099 222,659 -0.01(-1.03%)
May 07, 2003 1.122 1.122 1.102 1.111 803,510 -0.01(-0.99%)
May 06, 2003 1.097 1.123 1.097 1.122 900,318 +0.03(+2.55%)
May 05, 2003 1.074 1.097 1.073 1.094 461,453 +0.02(+2.26%)
May 02, 2003 1.060 1.072 1.058 1.070 303,333 +0.01(+0.97%)
May 01, 2003 1.034 1.063 1.034 1.060 918,067 +0.03(+2.43%)
Apr 30, 2003 1.033 1.034 1.021 1.034 832,553 +0.00(+0.48%)
Apr 29, 2003 1.038 1.038 1.029 1.029 274,290 -0.01(-0.98%)
Apr 28, 2003 1.032 1.057 1.027 1.040 627,641 +0.01(+0.51%)
Apr 25, 2003 1.025 1.039 1.023 1.034 871,276 +0.01(+0.97%)
Apr 24, 2003 1.027 1.034 1.023 1.024 535,673 -0.01(-0.66%)
Apr 23, 2003 1.035 1.051 1.028 1.031 747,038 -0.00(-0.18%)
Apr 22, 2003 1.028 1.033 1.023 1.033 543,741 +0.01(+1.00%)
Apr 21, 2003 1.020 1.027 1.015 1.023 335,602 +0.00(+0.40%)
Apr 17, 2003 1.014 1.023 1.014 1.019 543,741 +0.01(+0.58%)
Apr 16, 2003 1.029 1.029 1.013 1.013 839,006 -0.02(-1.63%)
Apr 15, 2003 1.029 1.031 1.026 1.030 445,319 +0.00(+0.33%)
Apr 14, 2003 1.020 1.029 1.020 1.026 392,074 +0.00(+0.42%)
Apr 11, 2003 1.013 1.035 1.012 1.022 321,081 +0.00(+0.40%)
Apr 10, 2003 1.000 1.018 1.000 1.018 543,741 +0.02(+2.05%)
Apr 09, 2003 0.9963 1.000 0.9947 0.9975 316,241 +0.00(+0.37%)
Apr 08, 2003 0.9851 0.9960 0.9851 0.9938 238,794 +0.01(+0.69%)
Apr 07, 2003 0.9839 0.9904 0.9765 0.9870 1,202,038 -0.02(-2.15%)
Apr 04, 2003 1.016 1.017 1.002 1.009 632,482 -0.01(-1.15%)
Apr 03, 2003 1.025 1.032 1.015 1.020 492,109 -0.01(-0.81%)
Apr 02, 2003 1.057 1.057 1.029 1.029 735,744 -0.03(-3.26%)
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.