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

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 10.52 10.64 10.34 10.49 6,277,845 -0.03(-0.31%)
Feb 27, 2006 10.76 10.88 10.51 10.52 6,194,120 -0.27(-2.48%)
Feb 24, 2006 10.77 11.03 10.75 10.79 8,605,516 +0.28(+2.63%)
Feb 23, 2006 10.40 10.75 10.34 10.51 6,651,749 -0.09(-0.82%)
Feb 22, 2006 10.80 10.82 10.53 10.60 4,708,904 -0.38(-3.45%)
Feb 21, 2006 11.15 11.15 10.88 10.98 7,390,197 +0.38(+3.61%)
Feb 17, 2006 10.51 10.69 10.42 10.60 8,213,930 +0.39(+3.82%)
Feb 16, 2006 9.999 10.22 9.934 10.21 8,361,100 +0.31(+3.17%)
Feb 15, 2006 10.44 10.46 9.855 9.894 9,553,017 -0.48(-4.65%)
Feb 14, 2006 10.11 10.39 9.822 10.38 8,611,756 +0.15(+1.47%)
Feb 13, 2006 10.39 10.50 10.11 10.23 7,593,010 -0.28(-2.69%)
Feb 10, 2006 10.71 10.83 10.34 10.51 8,129,685 -0.23(-2.17%)
Feb 09, 2006 11.31 11.50 10.71 10.74 10,386,111 -0.39(-3.47%)
Feb 08, 2006 11.54 11.54 11.01 11.13 14,178,716 -0.56(-4.76%)
Feb 07, 2006 12.29 12.29 11.39 11.68 12,378,880 -0.69(-5.56%)
Feb 06, 2006 12.15 12.38 12.11 12.37 6,949,209 +0.39(+3.24%)
Feb 03, 2006 11.87 11.99 11.55 11.98 6,009,508 +0.10(+0.81%)
Feb 02, 2006 11.97 12.02 11.60 11.89 7,880,069 -0.12(-0.96%)
Feb 01, 2006 11.92 12.34 11.73 12.00 10,779,776 +0.08(+0.68%)
Jan 31, 2006 11.88 12.03 11.74 11.92 8,247,733 -0.01(-0.05%)
Jan 30, 2006 11.54 12.04 11.53 11.93 4,521,172 +0.40(+3.49%)
Jan 27, 2006 11.51 11.68 11.48 11.53 3,993,858 +0.22(+1.97%)
Jan 26, 2006 11.05 11.33 10.74 11.30 5,579,440 +0.32(+2.94%)
Jan 25, 2006 11.49 11.54 10.93 10.98 7,911,791 -0.51(-4.45%)
Jan 24, 2006 11.35 11.57 11.22 11.49 5,350,625 -0.09(-0.78%)
Jan 23, 2006 11.02 11.60 10.88 11.58 8,931,057 +0.61(+5.52%)
Jan 20, 2006 11.04 11.27 10.97 10.98 10,369,470 +0.13(+1.24%)
Jan 19, 2006 10.37 10.88 10.34 10.84 4,408,845 +0.49(+4.70%)
Jan 18, 2006 10.62 10.62 10.16 10.36 6,653,830 -0.27(-2.50%)
Jan 17, 2006 10.62 10.67 10.40 10.62 4,332,920 +0.38(+3.66%)
Jan 13, 2006 9.996 10.27 9.959 10.25 3,598,112 +0.20(+2.01%)
Jan 12, 2006 10.09 10.26 9.984 10.04 5,583,600 +0.07(+0.66%)
Jan 11, 2006 10.07 10.09 9.901 9.978 3,982,417 -0.10(-0.99%)
Jan 10, 2006 10.12 10.14 10.02 10.08 2,941,830 +0.02(+0.15%)
Jan 09, 2006 9.999 10.13 9.911 10.06 3,928,333 +0.06(+0.61%)
Jan 06, 2006 9.997 10.10 9.921 10.00 3,618,393 +0.11(+1.09%)
Jan 05, 2006 10.07 10.08 9.840 9.894 4,884,675 -0.27(-2.69%)
Jan 04, 2006 9.784 10.19 9.692 10.17 6,012,108 +0.37(+3.75%)
Jan 03, 2006 9.542 9.851 9.542 9.799 6,950,769 +0.26(+2.70%)
Dec 30, 2005 9.519 9.632 9.394 9.542 3,119,681 +0.02(+0.24%)
Dec 29, 2005 9.509 9.661 9.457 9.519 2,646,451 -0.06(-0.58%)
Dec 28, 2005 9.326 9.659 9.292 9.574 3,757,242 +0.32(+3.51%)
Dec 27, 2005 9.480 9.484 9.096 9.249 3,880,490 -0.35(-3.63%)
Dec 23, 2005 9.524 9.672 9.409 9.597 3,000,073 -0.04(-0.42%)
Dec 22, 2005 9.892 9.899 9.622 9.638 3,372,418 -0.16(-1.61%)
Dec 21, 2005 9.826 9.903 9.719 9.796 3,755,682 +0.01(+0.12%)
Dec 20, 2005 9.807 9.846 9.711 9.784 4,651,700 +0.02(+0.20%)
Dec 19, 2005 9.857 10.01 9.726 9.765 3,532,588 -0.07(-0.67%)
Dec 16, 2005 10.05 10.06 9.830 9.830 4,776,508 -0.28(-2.81%)
Dec 15, 2005 10.18 10.36 9.965 10.11 5,404,709 -0.25(-2.38%)
Dec 14, 2005 10.17 10.39 10.08 10.36 9,585,259 +0.30(+2.96%)
Dec 13, 2005 9.913 10.27 9.890 10.06 8,444,826 +0.28(+2.91%)
Dec 12, 2005 9.803 9.851 9.730 9.778 5,086,448 +0.23(+2.42%)
Dec 09, 2005 9.544 9.653 9.501 9.547 4,867,514 -0.08(-0.84%)
Dec 08, 2005 9.528 9.678 9.355 9.628 6,533,182 +0.08(+0.87%)
Dec 07, 2005 9.561 9.584 9.301 9.546 6,968,450 +0.15(+1.58%)
Dec 06, 2005 9.317 9.517 9.182 9.397 5,294,982 +0.04(+0.43%)
Dec 05, 2005 9.365 9.519 9.326 9.357 6,522,261 +0.15(+1.59%)
Dec 02, 2005 9.117 9.269 9.086 9.211 5,700,088 +0.22(+2.42%)
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.