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

Canadian Natural Resources Limited (NY: CNQ )

35.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 1.237 788,604 +0.02(+1.84%)
Jun 27, 2003 1.232 1.232 1.212 1.215 956,324 -0.01(-0.43%)
Jun 26, 2003 1.242 1.247 1.212 1.220 1,286,925 -0.03(-2.38%)
Jun 25, 2003 1.240 1.269 1.240 1.250 1,888,457 +0.02(+1.28%)
Jun 24, 2003 1.240 1.240 1.228 1.234 377,369 -0.00(-0.30%)
Jun 23, 2003 1.237 1.239 1.230 1.238 417,686 +0.01(+0.58%)
Jun 20, 2003 1.249 1.249 1.231 1.231 308,023 -0.02(-1.42%)
Jun 19, 2003 1.244 1.257 1.232 1.249 1,732,027 -0.02(-1.42%)
Jun 18, 2003 1.268 1.271 1.261 1.267 1,122,431 -0.01(-0.54%)
Jun 17, 2003 1.268 1.279 1.268 1.273 1,709,449 +0.01(+0.42%)
Jun 16, 2003 1.269 1.271 1.257 1.268 678,941 -0.02(-1.21%)
Jun 13, 2003 1.299 1.299 1.279 1.284 1,285,312 -0.02(-1.50%)
Jun 12, 2003 1.309 1.316 1.294 1.303 751,512 -0.00(-0.05%)
Jun 11, 2003 1.297 1.311 1.296 1.304 975,676 +0.02(+1.64%)
Jun 10, 2003 1.263 1.283 1.262 1.283 878,915 +0.02(+1.27%)
Jun 09, 2003 1.267 1.269 1.260 1.267 366,080 -0.00(-0.37%)
Jun 06, 2003 1.258 1.274 1.256 1.271 591,856 +0.01(+0.71%)
Jun 05, 2003 1.240 1.267 1.234 1.262 661,202 +0.03(+2.29%)
Jun 04, 2003 1.224 1.240 1.220 1.234 1,412,714 +0.01(+0.91%)
Jun 03, 2003 1.220 1.229 1.208 1.223 1,190,163 +0.00(+0.08%)
Jun 02, 2003 1.210 1.232 1.205 1.222 1,106,304 +0.02(+1.62%)
May 30, 2003 1.196 1.207 1.193 1.202 599,920 +0.01(+0.44%)
May 29, 2003 1.184 1.198 1.182 1.197 659,589 +0.02(+1.31%)
May 28, 2003 1.173 1.189 1.168 1.182 533,799 +0.01(+0.45%)
May 27, 2003 1.172 1.178 1.172 1.176 698,293 +0.00(+0.37%)
May 23, 2003 1.168 1.172 1.159 1.172 417,686 +0.01(+0.53%)
May 22, 2003 1.169 1.178 1.164 1.166 1,367,559 -0.01(-0.53%)
May 21, 2003 1.166 1.182 1.154 1.172 1,098,240 +0.01(+0.88%)
May 20, 2003 1.154 1.164 1.147 1.162 278,995 +0.01(+0.73%)
May 19, 2003 1.149 1.162 1.149 1.153 132,240 +0.01(+1.06%)
May 16, 2003 1.136 1.141 1.134 1.141 112,888 +0.01(+1.10%)
May 15, 2003 1.150 1.150 1.126 1.129 696,681 -0.02(-1.81%)
May 14, 2003 1.108 1.150 1.104 1.150 545,088 +0.04(+3.84%)
May 13, 2003 1.105 1.111 1.098 1.107 622,497 +0.01(+0.48%)
May 12, 2003 1.094 1.106 1.094 1.102 461,228 +0.01(+1.02%)
May 09, 2003 1.092 1.102 1.090 1.091 833,759 -0.01(-0.82%)
May 08, 2003 1.113 1.115 1.099 1.100 222,550 -0.01(-1.03%)
May 07, 2003 1.122 1.122 1.103 1.111 803,118 -0.01(-0.99%)
May 06, 2003 1.098 1.123 1.098 1.122 899,880 +0.03(+2.55%)
May 05, 2003 1.075 1.098 1.074 1.094 461,228 +0.02(+2.26%)
May 02, 2003 1.060 1.072 1.058 1.070 303,185 +0.01(+0.97%)
May 01, 2003 1.035 1.063 1.035 1.060 917,619 +0.03(+2.43%)
Apr 30, 2003 1.033 1.035 1.021 1.035 832,147 +0.00(+0.48%)
Apr 29, 2003 1.039 1.039 1.030 1.030 274,156 -0.01(-0.98%)
Apr 28, 2003 1.032 1.058 1.028 1.040 627,335 +0.01(+0.51%)
Apr 25, 2003 1.025 1.040 1.023 1.035 870,851 +0.01(+0.97%)
Apr 24, 2003 1.028 1.035 1.023 1.025 535,412 -0.01(-0.66%)
Apr 23, 2003 1.036 1.051 1.028 1.032 746,674 -0.00(-0.18%)
Apr 22, 2003 1.028 1.034 1.023 1.034 543,475 +0.01(+1.00%)
Apr 21, 2003 1.020 1.028 1.015 1.023 335,439 +0.00(+0.40%)
Apr 17, 2003 1.014 1.024 1.014 1.019 543,475 +0.01(+0.58%)
Apr 16, 2003 1.029 1.029 1.014 1.014 838,597 -0.02(-1.62%)
Apr 15, 2003 1.029 1.031 1.026 1.030 445,101 +0.00(+0.33%)
Apr 14, 2003 1.020 1.030 1.020 1.027 391,883 +0.00(+0.42%)
Apr 11, 2003 1.014 1.036 1.012 1.023 320,924 +0.00(+0.40%)
Apr 10, 2003 1.001 1.018 1.001 1.018 543,475 +0.02(+2.05%)
Apr 09, 2003 0.9968 1.000 0.9952 0.9980 316,086 +0.00(+0.37%)
Apr 08, 2003 0.9856 0.9965 0.9856 0.9943 238,677 +0.01(+0.69%)
Apr 07, 2003 0.9844 0.9909 0.9769 0.9875 1,201,452 -0.02(-2.15%)
Apr 04, 2003 1.017 1.017 1.003 1.009 632,173 -0.01(-1.15%)
Apr 03, 2003 1.026 1.033 1.015 1.021 491,869 -0.01(-0.81%)
Apr 02, 2003 1.058 1.058 1.029 1.029 735,385 -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.