Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.32 15.37 15.10 15.17 5,572,606 -0.14(-0.95%)
Jun 27, 2013 15.29 15.42 15.22 15.32 3,720,641 +0.08(+0.53%)
Jun 26, 2013 15.26 15.33 15.07 15.24 2,628,169 +0.04(+0.28%)
Jun 25, 2013 15.15 15.23 15.00 15.19 4,845,463 +0.16(+1.07%)
Jun 24, 2013 14.84 15.16 14.49 15.03 8,372,648 -0.06(-0.43%)
Jun 21, 2013 15.23 15.33 14.96 15.10 4,929,593 -0.23(-1.51%)
Jun 20, 2013 15.41 15.54 15.25 15.33 5,598,381 -0.43(-2.76%)
Jun 19, 2013 15.90 16.05 15.69 15.76 3,639,752 -0.16(-0.98%)
Jun 18, 2013 15.74 15.98 15.74 15.92 3,499,352 +0.10(+0.61%)
Jun 17, 2013 15.53 15.88 15.50 15.82 3,591,303 +0.41(+2.65%)
Jun 14, 2013 15.60 15.68 15.36 15.41 2,878,071 -0.14(-0.90%)
Jun 13, 2013 15.27 15.60 15.19 15.55 3,370,628 +0.32(+2.08%)
Jun 12, 2013 15.60 15.67 15.12 15.24 4,924,670 -0.21(-1.33%)
Jun 11, 2013 15.39 15.59 15.25 15.44 4,606,080 -0.14(-0.92%)
Jun 10, 2013 15.57 15.64 15.39 15.59 3,792,049 +0.06(+0.41%)
Jun 07, 2013 15.59 15.66 15.38 15.52 3,018,124 -0.01(-0.07%)
Jun 06, 2013 15.32 15.53 15.28 15.53 4,777,372 +0.19(+1.25%)
Jun 05, 2013 15.58 15.72 15.24 15.34 7,196,545 -0.30(-1.91%)
Jun 04, 2013 15.62 15.85 15.48 15.64 5,257,619 -0.03(-0.17%)
Jun 03, 2013 15.60 15.72 15.44 15.67 6,832,605 -0.18(-1.14%)
May 31, 2013 16.38 16.39 15.85 15.85 6,332,341 -0.65(-3.97%)
May 30, 2013 16.49 16.56 16.32 16.50 4,022,215 +0.00(+0.00%)
May 29, 2013 16.05 16.53 16.01 16.50 3,461,840 +0.34(+2.07%)
May 28, 2013 16.25 16.26 16.13 16.17 3,123,140 +0.13(+0.80%)
May 24, 2013 15.92 16.05 15.89 16.04 2,870,822 -0.10(-0.63%)
May 23, 2013 15.92 16.20 15.82 16.14 5,050,256 -0.07(-0.46%)
May 22, 2013 16.40 16.78 16.14 16.21 6,452,692 -0.20(-1.20%)
May 21, 2013 16.24 16.59 16.07 16.41 7,436,491 -0.06(-0.36%)
May 20, 2013 15.80 16.51 15.78 16.47 7,395,853 +0.76(+4.81%)
May 17, 2013 15.39 15.80 15.28 15.71 5,124,604 +0.19(+1.20%)
May 16, 2013 15.55 15.77 15.50 15.53 3,535,459 -0.05(-0.34%)
May 15, 2013 15.55 15.60 15.35 15.58 4,514,937 -0.01(-0.03%)
May 13, 2013 15.74 15.81 15.49 15.59 4,227,890 -0.15(-0.98%)
May 10, 2013 15.58 15.78 15.47 15.74 4,009,123 -0.03(-0.20%)
May 09, 2013 15.76 15.87 15.63 15.77 3,654,753 -0.04(-0.27%)
May 08, 2013 15.79 16.00 15.76 15.81 4,393,586 -0.03(-0.17%)
May 07, 2013 15.65 15.85 15.49 15.84 5,214,845 +0.24(+1.54%)
May 06, 2013 15.62 15.72 15.52 15.60 6,187,520 -0.01(-0.07%)
May 03, 2013 15.61 16.01 15.56 15.61 7,967,451 +0.05(+0.31%)
May 02, 2013 15.40 15.69 15.22 15.56 7,028,371 +0.24(+1.56%)
May 01, 2013 15.48 15.51 15.30 15.33 5,674,809 -0.29(-1.87%)
Apr 30, 2013 15.75 15.78 15.45 15.62 7,996,855 -0.15(-0.98%)
Apr 29, 2013 15.63 15.90 15.53 15.77 4,284,487 +0.29(+1.89%)
Apr 26, 2013 15.71 15.75 15.38 15.48 4,836,627 -0.27(-1.69%)
Apr 25, 2013 15.77 15.97 15.65 15.75 4,767,068 +0.07(+0.44%)
Apr 24, 2013 15.35 15.77 15.31 15.68 5,185,925 +0.35(+2.26%)
Apr 23, 2013 15.54 15.56 15.15 15.33 6,035,574 -0.22(-1.44%)
Apr 22, 2013 15.39 15.58 15.19 15.55 4,139,078 +0.23(+1.49%)
Apr 19, 2013 15.36 15.42 15.25 15.33 3,694,820 -0.03(-0.21%)
Apr 18, 2013 15.43 15.61 15.18 15.36 6,465,899 +0.05(+0.31%)
Apr 17, 2013 15.44 15.49 15.20 15.31 5,953,223 -0.35(-2.24%)
Apr 16, 2013 15.75 15.83 15.45 15.66 4,681,679 +0.18(+1.17%)
Apr 15, 2013 16.01 16.14 15.48 15.48 12,594,161 -0.95(-5.77%)
Apr 12, 2013 16.94 16.94 16.32 16.43 7,071,839 -0.69(-4.01%)
Apr 11, 2013 16.97 17.18 16.87 17.11 7,076,992 +0.11(+0.66%)
Apr 10, 2013 16.78 17.06 16.77 17.00 4,567,113 +0.22(+1.30%)
Apr 09, 2013 16.36 16.80 16.24 16.78 4,179,920 +0.47(+2.90%)
Apr 08, 2013 16.28 16.38 16.14 16.31 3,918,011 +0.05(+0.33%)
Apr 05, 2013 16.06 16.30 15.90 16.26 5,610,483 +0.00(+0.00%)
Apr 04, 2013 16.50 16.50 16.18 16.26 5,732,987 -0.26(-1.58%)
Apr 03, 2013 17.09 17.26 16.49 16.52 5,630,470 -0.58(-3.39%)
Apr 02, 2013 16.95 17.12 16.88 17.10 4,172,270 +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.