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 27, 2009 6.104 6.433 6.033 6.210 0 -0.17(-2.63%)
Feb 26, 2009 6.308 6.685 6.214 6.377 29,096,104 +0.29(+4.71%)
Feb 25, 2009 6.158 6.299 5.956 6.091 34,487,840 -0.07(-1.16%)
Feb 24, 2009 5.669 6.240 5.669 6.162 28,248,530 +0.53(+9.32%)
Feb 23, 2009 6.043 6.091 5.614 5.637 24,145,204 -0.31(-5.15%)
Feb 20, 2009 6.041 6.125 5.862 5.943 21,580,254 -0.22(-3.53%)
Feb 19, 2009 6.181 6.322 6.035 6.160 19,683,854 +0.12(+2.04%)
Feb 18, 2009 6.158 6.199 5.910 6.037 20,040,492 -0.04(-0.73%)
Feb 17, 2009 6.366 6.366 6.052 6.081 23,910,114 -0.56(-8.41%)
Feb 13, 2009 6.735 6.834 6.620 6.639 18,376,376 -0.05(-0.69%)
Feb 12, 2009 6.597 6.722 6.443 6.685 19,735,480 -0.03(-0.37%)
Feb 11, 2009 7.064 7.064 6.624 6.710 22,679,616 -0.21(-2.98%)
Feb 10, 2009 7.580 7.630 6.814 6.916 25,622,942 -0.58(-7.73%)
Feb 09, 2009 7.338 7.650 7.336 7.496 21,325,698 +0.34(+4.73%)
Feb 06, 2009 6.703 7.263 6.476 7.157 29,365,596 +0.17(+2.48%)
Feb 05, 2009 6.655 7.007 6.537 6.984 22,782,776 +0.34(+5.10%)
Feb 04, 2009 6.647 6.743 6.530 6.645 25,736,234 +0.09(+1.38%)
Feb 03, 2009 6.674 6.674 6.464 6.555 22,173,388 -0.06(-0.96%)
Feb 02, 2009 6.568 6.766 6.505 6.618 19,504,052 -0.22(-3.26%)
Jan 30, 2009 6.989 7.097 6.749 6.841 0 -0.11(-1.58%)
Jan 29, 2009 7.122 7.163 6.899 6.951 19,982,844 -0.31(-4.27%)
Jan 28, 2009 7.176 7.313 7.053 7.261 16,798,482 +0.33(+4.75%)
Jan 27, 2009 7.066 7.101 6.826 6.932 11,359,178 -0.17(-2.36%)
Jan 26, 2009 7.105 7.397 6.972 7.099 14,226,247 +0.13(+1.91%)
Jan 23, 2009 6.412 7.072 6.283 6.966 22,538,976 +0.37(+5.63%)
Jan 22, 2009 6.699 6.832 6.401 6.595 25,091,616 -0.33(-4.75%)
Jan 21, 2009 6.735 6.936 6.481 6.924 28,579,452 +0.30(+4.50%)
Jan 20, 2009 7.116 7.186 6.574 6.626 33,655,716 -0.85(-11.40%)
Jan 16, 2009 7.646 7.746 7.388 7.478 24,433,272 +0.23(+3.19%)
Jan 15, 2009 7.207 7.265 6.762 7.247 20,409,142 +0.04(+0.56%)
Jan 14, 2009 7.344 7.344 6.986 7.207 22,980,094 -0.25(-3.33%)
Jan 13, 2009 7.457 7.669 7.261 7.455 25,580,676 -0.15(-1.95%)
Jan 12, 2009 7.809 7.944 7.532 7.603 14,279,177 -0.60(-7.28%)
Jan 09, 2009 8.454 8.489 8.042 8.200 12,772,589 -0.29(-3.38%)
Jan 08, 2009 8.179 8.552 8.094 8.487 15,497,131 +0.20(+2.46%)
Jan 07, 2009 8.835 8.852 8.156 8.283 17,336,606 -0.80(-8.77%)
Jan 06, 2009 9.341 9.341 8.900 9.079 22,486,212 +0.21(+2.32%)
Jan 05, 2009 8.377 9.025 8.310 8.873 21,468,486 +0.65(+7.94%)
Jan 02, 2009 7.807 8.323 7.740 8.221 0 +0.53(+6.85%)
Jan 01, 2009 7.440 7.780 7.344 7.694 0 +0.00(+0.00%)
Dec 31, 2008 7.440 7.780 7.344 7.694 13,012,762 +0.20(+2.72%)
Dec 30, 2008 7.113 7.496 6.982 7.490 8,169,464 +0.27(+3.68%)
Dec 29, 2008 7.211 7.274 7.082 7.224 8,430,812 +0.23(+3.27%)
Dec 26, 2008 6.897 7.095 6.784 6.995 3,659,577 +0.12(+1.76%)
Dec 24, 2008 6.778 6.918 6.695 6.874 4,189,418 -0.11(-1.57%)
Dec 23, 2008 6.805 7.088 6.739 6.984 12,562,234 +0.23(+3.39%)
Dec 22, 2008 7.026 7.247 6.641 6.755 14,706,566 -0.27(-3.84%)
Dec 19, 2008 7.028 7.265 6.889 7.024 19,480,492 -0.08(-1.14%)
Dec 18, 2008 7.646 7.673 6.991 7.105 22,888,490 -0.51(-6.70%)
Dec 17, 2008 7.632 8.036 7.578 7.615 16,566,666 -0.20(-2.61%)
Dec 16, 2008 7.168 7.842 7.168 7.819 16,730,602 +0.57(+7.80%)
Dec 15, 2008 7.407 7.707 7.086 7.253 19,055,514 +0.17(+2.42%)
Dec 12, 2008 6.462 7.174 6.462 7.082 0 +0.14(+2.00%)
Dec 11, 2008 6.745 7.421 6.547 6.943 37,385,856 +0.43(+6.65%)
Dec 10, 2008 6.489 6.739 6.237 6.510 35,751,076 +0.32(+5.16%)
Dec 09, 2008 6.226 6.520 6.010 6.191 32,103,238 -0.27(-4.11%)
Dec 08, 2008 6.360 6.622 6.237 6.456 18,102,308 +0.49(+8.29%)
Dec 05, 2008 5.835 6.037 5.481 5.962 0 -0.25(-3.97%)
Dec 04, 2008 7.128 7.326 6.081 6.208 24,017,820 -1.07(-14.72%)
Dec 03, 2008 7.076 7.328 6.810 7.279 16,838,344 -0.03(-0.39%)
Dec 02, 2008 6.899 7.374 6.785 7.308 26,735,256 +0.44(+6.47%)
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.