Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.37 11.53 11.04 11.26 7,952,967 -0.05(-0.46%)
Sep 29, 2015 11.04 11.42 11.00 11.32 6,829,892 +0.28(+2.57%)
Sep 28, 2015 11.24 11.31 11.02 11.03 5,721,549 -0.35(-3.05%)
Sep 25, 2015 11.39 11.47 11.21 11.38 5,875,764 +0.10(+0.87%)
Sep 24, 2015 11.12 11.41 11.09 11.28 14,115,015 +0.04(+0.36%)
Sep 23, 2015 11.70 11.79 11.23 11.24 12,112,109 -0.39(-3.34%)
Sep 22, 2015 11.64 11.97 11.58 11.63 10,239,671 -0.30(-2.48%)
Sep 21, 2015 11.98 12.13 11.85 11.92 8,765,391 +0.08(+0.68%)
Sep 18, 2015 12.01 12.10 11.77 11.84 8,605,402 -0.45(-3.63%)
Sep 17, 2015 12.23 12.53 12.05 12.29 9,566,397 +0.01(+0.05%)
Sep 16, 2015 11.68 12.32 11.65 12.28 7,356,655 +0.78(+6.74%)
Sep 15, 2015 11.47 11.74 11.42 11.51 5,775,085 +0.10(+0.86%)
Sep 14, 2015 11.54 11.57 11.33 11.41 7,068,008 -0.19(-1.65%)
Sep 11, 2015 11.87 11.90 11.52 11.60 5,100,974 -0.47(-3.89%)
Sep 10, 2015 11.89 12.20 11.77 12.07 7,196,768 +0.19(+1.56%)
Sep 09, 2015 12.30 12.39 11.73 11.88 9,631,961 -0.18(-1.49%)
Sep 08, 2015 12.05 12.12 11.77 12.06 8,550,789 +0.23(+1.94%)
Sep 04, 2015 12.08 11.83 11.83 11.83 9,728,126 -0.48(-3.86%)
Sep 03, 2015 12.44 12.80 12.20 12.31 11,588,931 -0.06(-0.51%)
Sep 02, 2015 12.41 12.48 11.85 12.37 11,369,115 +0.07(+0.61%)
Sep 01, 2015 12.42 12.48 12.17 12.30 12,236,538 -0.57(-4.45%)
Aug 31, 2015 12.30 12.90 11.82 12.87 14,125,641 +0.38(+3.07%)
Aug 28, 2015 12.19 12.65 12.14 12.49 9,802,155 +0.26(+2.11%)
Aug 27, 2015 11.41 12.30 11.38 12.23 9,400,979 +1.07(+9.54%)
Aug 26, 2015 11.24 11.26 10.91 11.16 9,050,052 +0.09(+0.78%)
Aug 25, 2015 11.72 11.78 11.04 11.08 11,761,049 -0.15(-1.33%)
Aug 24, 2015 10.96 11.39 10.85 11.23 20,686,000 -0.44(-3.73%)
Aug 21, 2015 11.95 12.21 11.56 11.66 11,472,510 -0.40(-3.32%)
Aug 20, 2015 12.26 12.53 12.05 12.06 9,605,567 -0.33(-2.64%)
Aug 19, 2015 13.03 13.08 12.36 12.39 9,511,753 -0.77(-5.83%)
Aug 18, 2015 13.16 13.18 12.95 13.16 5,312,704 -0.01(-0.04%)
Aug 17, 2015 13.22 13.31 13.14 13.16 5,585,152 -0.19(-1.42%)
Aug 14, 2015 13.65 13.84 13.33 13.35 6,710,103 -0.22(-1.65%)
Aug 13, 2015 13.94 13.96 13.46 13.58 8,789,188 -0.50(-3.58%)
Aug 12, 2015 14.47 14.56 14.03 14.08 15,516,671 -0.29(-2.03%)
Aug 11, 2015 14.26 14.41 13.95 14.37 7,513,845 -0.24(-1.65%)
Aug 10, 2015 14.35 14.64 14.25 14.61 5,223,958 +0.30(+2.08%)
Aug 07, 2015 14.23 14.61 14.23 14.32 9,072,271 -0.03(-0.24%)
Aug 06, 2015 13.91 14.38 13.84 14.35 8,226,197 +0.32(+2.29%)
Aug 05, 2015 14.18 14.47 13.95 14.03 10,082,049 +0.01(+0.04%)
Aug 04, 2015 13.77 14.17 13.74 14.02 7,842,304 +0.36(+2.60%)
Aug 03, 2015 13.82 13.93 13.53 13.67 4,929,719 -0.30(-2.13%)
Jul 31, 2015 13.92 14.07 13.76 13.97 6,921,475 +0.02(+0.16%)
Jul 30, 2015 13.59 13.97 13.46 13.94 7,381,727 +0.36(+2.61%)
Jul 29, 2015 13.43 13.77 13.32 13.59 9,572,448 +0.13(+0.98%)
Jul 28, 2015 13.35 13.56 13.19 13.46 10,401,584 +0.19(+1.43%)
Jul 27, 2015 13.23 13.46 13.20 13.27 7,823,881 -0.21(-1.53%)
Jul 24, 2015 13.52 13.58 13.35 13.47 10,863,831 -0.06(-0.42%)
Jul 23, 2015 13.69 13.75 13.25 13.53 6,275,390 -0.12(-0.88%)
Jul 22, 2015 13.88 13.88 13.59 13.65 4,162,114 -0.40(-2.85%)
Jul 21, 2015 13.93 14.25 13.93 14.05 12,484,318 +0.18(+1.28%)
Jul 20, 2015 14.37 14.40 13.87 13.87 4,499,212 -0.58(-4.00%)
Jul 17, 2015 14.56 14.56 14.30 14.45 4,913,905 -0.10(-0.71%)
Jul 16, 2015 14.74 14.80 14.54 14.56 4,377,122 -0.08(-0.55%)
Jul 15, 2015 14.88 15.04 14.53 14.64 4,069,499 -0.38(-2.52%)
Jul 14, 2015 14.84 15.11 14.76 15.01 5,034,744 +0.07(+0.50%)
Jul 13, 2015 14.91 15.04 14.79 14.94 4,115,444 +0.03(+0.19%)
Jul 10, 2015 14.89 15.05 14.76 14.91 2,835,487 +0.13(+0.85%)
Jul 09, 2015 15.10 15.21 14.77 14.78 5,061,495 -0.05(-0.35%)
Jul 08, 2015 14.96 15.12 14.70 14.84 4,508,106 -0.28(-1.82%)
Jul 07, 2015 15.03 15.18 14.65 15.11 5,869,070 +0.02(+0.11%)
Jul 06, 2015 15.05 15.40 15.01 15.09 3,855,659 -0.36(-2.34%)
Jul 02, 2015 15.35 15.46 15.46 15.46 3,148,557 +0.22(+1.47%)
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.