Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.44 -0.25 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.32 15.36 15.10 15.16 5,575,325 -0.14(-0.95%)
Jun 27, 2013 15.28 15.41 15.21 15.31 3,722,456 +0.08(+0.53%)
Jun 26, 2013 15.25 15.32 15.06 15.23 2,629,451 +0.04(+0.28%)
Jun 25, 2013 15.14 15.22 14.99 15.19 4,847,827 +0.16(+1.07%)
Jun 24, 2013 14.83 15.15 14.48 15.03 8,376,733 -0.06(-0.43%)
Jun 21, 2013 15.22 15.32 14.95 15.09 4,931,997 -0.23(-1.51%)
Jun 20, 2013 15.40 15.54 15.25 15.32 5,601,112 -0.43(-2.76%)
Jun 19, 2013 15.89 16.04 15.69 15.76 3,641,528 -0.16(-0.98%)
Jun 18, 2013 15.73 15.97 15.73 15.91 3,501,059 +0.10(+0.61%)
Jun 17, 2013 15.52 15.87 15.49 15.81 3,593,055 +0.41(+2.65%)
Jun 14, 2013 15.59 15.67 15.35 15.41 2,879,475 -0.14(-0.90%)
Jun 13, 2013 15.26 15.59 15.18 15.55 3,372,272 +0.32(+2.08%)
Jun 12, 2013 15.59 15.66 15.12 15.23 4,927,072 -0.21(-1.33%)
Jun 11, 2013 15.39 15.58 15.24 15.43 4,608,326 -0.14(-0.92%)
Jun 10, 2013 15.56 15.63 15.39 15.58 3,793,899 +0.06(+0.41%)
Jun 07, 2013 15.58 15.65 15.38 15.51 3,019,596 -0.01(-0.07%)
Jun 06, 2013 15.31 15.53 15.28 15.53 4,779,702 +0.19(+1.25%)
Jun 05, 2013 15.57 15.72 15.23 15.33 7,200,055 -0.30(-1.91%)
Jun 04, 2013 15.62 15.84 15.48 15.63 5,260,184 -0.03(-0.17%)
Jun 03, 2013 15.59 15.72 15.43 15.66 6,835,937 -0.18(-1.14%)
May 31, 2013 16.38 16.38 15.84 15.84 6,335,429 -0.65(-3.97%)
May 30, 2013 16.48 16.55 16.31 16.49 4,024,177 +0.00(+0.00%)
May 29, 2013 16.04 16.53 16.00 16.49 3,463,528 +0.34(+2.07%)
May 28, 2013 16.24 16.25 16.12 16.16 3,124,664 +0.13(+0.80%)
May 24, 2013 15.91 16.05 15.89 16.03 2,872,222 -0.10(-0.63%)
May 23, 2013 15.91 16.19 15.81 16.13 5,052,719 -0.07(-0.46%)
May 22, 2013 16.39 16.77 16.13 16.21 6,455,840 -0.20(-1.20%)
May 21, 2013 16.23 16.58 16.06 16.40 7,440,118 -0.06(-0.36%)
May 20, 2013 15.80 16.50 15.78 16.46 7,399,460 +0.76(+4.81%)
May 17, 2013 15.38 15.80 15.27 15.71 5,127,103 +0.19(+1.20%)
May 16, 2013 15.55 15.76 15.49 15.52 3,537,183 -0.05(-0.34%)
May 15, 2013 15.55 15.59 15.35 15.57 4,517,139 -0.01(-0.03%)
May 13, 2013 15.73 15.80 15.48 15.58 4,229,952 -0.15(-0.98%)
May 10, 2013 15.57 15.78 15.47 15.73 4,011,079 -0.03(-0.20%)
May 09, 2013 15.75 15.87 15.62 15.76 3,656,535 -0.04(-0.27%)
May 08, 2013 15.78 15.99 15.75 15.81 4,395,729 -0.03(-0.17%)
May 07, 2013 15.64 15.84 15.48 15.83 5,217,388 +0.24(+1.54%)
May 06, 2013 15.62 15.72 15.51 15.59 6,190,538 -0.01(-0.07%)
May 03, 2013 15.60 16.00 15.56 15.61 7,971,338 +0.05(+0.31%)
May 02, 2013 15.40 15.68 15.21 15.56 7,031,800 +0.24(+1.56%)
May 01, 2013 15.47 15.50 15.30 15.32 5,677,577 -0.29(-1.88%)
Apr 30, 2013 15.74 15.78 15.44 15.61 8,000,756 -0.15(-0.98%)
Apr 29, 2013 15.62 15.89 15.52 15.76 4,286,577 +0.29(+1.89%)
Apr 26, 2013 15.71 15.74 15.38 15.47 4,838,986 -0.27(-1.69%)
Apr 25, 2013 15.76 15.96 15.64 15.74 4,769,393 +0.07(+0.44%)
Apr 24, 2013 15.34 15.76 15.31 15.67 5,188,455 +0.35(+2.26%)
Apr 23, 2013 15.53 15.55 15.14 15.32 6,038,518 -0.22(-1.44%)
Apr 22, 2013 15.38 15.57 15.18 15.55 4,141,097 +0.23(+1.49%)
Apr 19, 2013 15.35 15.41 15.24 15.32 3,696,622 -0.03(-0.21%)
Apr 18, 2013 15.42 15.60 15.17 15.35 6,469,053 +0.05(+0.31%)
Apr 17, 2013 15.43 15.48 15.19 15.30 5,956,127 -0.35(-2.24%)
Apr 16, 2013 15.74 15.82 15.45 15.65 4,683,963 +0.18(+1.17%)
Apr 15, 2013 16.00 16.13 15.47 15.47 12,600,304 -0.95(-5.77%)
Apr 12, 2013 16.93 16.93 16.31 16.42 7,075,288 -0.69(-4.01%)
Apr 11, 2013 16.96 17.17 16.86 17.11 7,080,444 +0.11(+0.66%)
Apr 10, 2013 16.77 17.05 16.76 16.99 4,569,341 +0.22(+1.30%)
Apr 09, 2013 16.36 16.80 16.23 16.78 4,181,958 +0.47(+2.91%)
Apr 08, 2013 16.27 16.37 16.14 16.30 3,919,922 +0.05(+0.33%)
Apr 05, 2013 16.05 16.29 15.89 16.25 5,613,220 +0.00(+0.00%)
Apr 04, 2013 16.49 16.49 16.17 16.25 5,735,784 -0.26(-1.58%)
Apr 03, 2013 17.08 17.25 16.48 16.51 5,633,216 -0.58(-3.39%)
Apr 02, 2013 16.94 17.11 16.87 17.09 4,174,305 +0.17(+1.01%)
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.