Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

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.