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

Canadian Natural Resources Limited (NY: CNQ )

77.97 +0.63 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.987 8.418 7.894 8.126 0 -0.22(-2.63%)
Feb 26, 2009 8.254 8.748 8.131 8.345 22,236,672 +0.38(+4.71%)
Feb 25, 2009 8.058 8.242 7.793 7.970 26,357,302 -0.09(-1.16%)
Feb 24, 2009 7.418 8.165 7.418 8.063 21,588,914 +0.69(+9.32%)
Feb 23, 2009 7.907 7.970 7.345 7.375 18,452,952 -0.40(-5.15%)
Feb 20, 2009 7.904 8.015 7.670 7.776 16,492,691 -0.28(-3.53%)
Feb 19, 2009 8.088 8.272 7.897 8.060 15,043,368 +0.16(+2.04%)
Feb 18, 2009 8.058 8.111 7.733 7.899 15,315,929 -0.06(-0.73%)
Feb 17, 2009 8.330 8.330 7.919 7.957 18,273,284 -0.73(-8.41%)
Feb 13, 2009 8.813 8.942 8.662 8.687 14,044,129 -0.06(-0.69%)
Feb 12, 2009 8.632 8.796 8.430 8.748 15,082,823 -0.03(-0.37%)
Feb 11, 2009 9.244 9.244 8.667 8.780 17,332,876 -0.27(-2.98%)
Feb 10, 2009 9.919 9.984 8.916 9.050 19,582,312 -0.76(-7.73%)
Feb 09, 2009 9.601 10.01 9.599 9.808 16,298,146 +0.44(+4.73%)
Feb 06, 2009 8.770 9.503 8.473 9.365 22,442,630 +0.23(+2.48%)
Feb 05, 2009 8.707 9.168 8.554 9.138 17,411,716 +0.44(+5.10%)
Feb 04, 2009 8.697 8.823 8.544 8.695 19,668,894 +0.12(+1.38%)
Feb 03, 2009 8.733 8.733 8.458 8.576 16,945,992 -0.08(-0.96%)
Feb 02, 2009 8.594 8.853 8.512 8.660 14,905,955 -0.29(-3.26%)
Jan 30, 2009 9.146 9.287 8.831 8.952 0 -0.14(-1.58%)
Jan 29, 2009 9.319 9.372 9.027 9.095 15,271,871 -0.41(-4.27%)
Jan 28, 2009 9.390 9.569 9.229 9.501 12,838,225 +0.43(+4.75%)
Jan 27, 2009 9.246 9.292 8.931 9.070 8,681,242 -0.22(-2.36%)
Jan 26, 2009 9.297 9.679 9.123 9.289 10,872,397 +0.17(+1.91%)
Jan 23, 2009 8.390 9.254 8.221 9.115 17,225,392 +0.49(+5.63%)
Jan 22, 2009 8.765 8.939 8.375 8.629 19,176,246 -0.43(-4.75%)
Jan 21, 2009 8.813 9.075 8.481 9.060 21,841,822 +0.39(+4.50%)
Jan 20, 2009 9.312 9.402 8.602 8.670 25,721,350 -1.12(-11.40%)
Jan 16, 2009 10.00 10.14 9.667 9.785 18,673,108 +0.30(+3.19%)
Jan 15, 2009 9.430 9.506 8.848 9.483 15,597,668 +0.05(+0.56%)
Jan 14, 2009 9.609 9.609 9.140 9.430 17,562,516 -0.32(-3.33%)
Jan 13, 2009 9.757 10.03 9.501 9.755 19,550,008 -0.19(-1.95%)
Jan 12, 2009 10.22 10.39 9.856 9.949 10,912,849 -0.78(-7.28%)
Jan 09, 2009 11.06 11.11 10.52 10.73 9,761,440 -0.38(-3.38%)
Jan 08, 2009 10.70 11.19 10.59 11.10 11,843,669 +0.27(+2.46%)
Jan 07, 2009 11.56 11.58 10.67 10.84 13,249,486 -1.04(-8.78%)
Jan 06, 2009 12.22 12.22 11.65 11.88 17,185,068 +0.27(+2.32%)
Jan 05, 2009 10.96 11.81 10.87 11.61 16,407,271 +0.85(+7.94%)
Jan 02, 2009 10.22 10.89 10.13 10.76 0 +0.69(+6.85%)
Jan 01, 2009 9.735 10.18 9.609 10.07 0 +0.00(+0.00%)
Dec 31, 2008 9.735 10.18 9.609 10.07 9,944,992 +0.27(+2.72%)
Dec 30, 2008 9.307 9.808 9.135 9.800 6,243,505 +0.35(+3.68%)
Dec 29, 2008 9.435 9.518 9.266 9.453 6,443,240 +0.30(+3.27%)
Dec 26, 2008 9.025 9.284 8.876 9.153 2,796,829 +0.16(+1.76%)
Dec 24, 2008 8.869 9.052 8.760 8.994 3,201,759 -0.14(-1.57%)
Dec 23, 2008 8.904 9.274 8.818 9.138 9,600,676 +0.30(+3.39%)
Dec 22, 2008 9.193 9.483 8.690 8.838 11,239,480 -0.35(-3.84%)
Dec 19, 2008 9.196 9.506 9.015 9.191 14,887,949 -0.11(-1.14%)
Dec 18, 2008 10.00 10.04 9.148 9.297 17,492,510 -0.67(-6.70%)
Dec 17, 2008 9.987 10.52 9.916 9.964 12,661,060 -0.27(-2.61%)
Dec 16, 2008 9.380 10.26 9.380 10.23 12,786,348 +0.74(+7.80%)
Dec 15, 2008 9.692 10.08 9.271 9.490 14,563,160 +0.22(+2.42%)
Dec 12, 2008 8.456 9.387 8.456 9.266 0 +0.18(+2.00%)
Dec 11, 2008 8.826 9.710 8.566 9.085 28,572,106 +0.57(+6.65%)
Dec 10, 2008 8.491 8.818 8.161 8.519 27,322,730 +0.41(+5.09%)
Dec 09, 2008 8.151 8.536 7.869 8.106 24,519,938 -0.35(-4.11%)
Dec 08, 2008 8.327 8.670 8.166 8.453 13,826,253 +0.65(+8.29%)
Dec 05, 2008 7.640 7.904 7.176 7.806 0 -0.32(-3.97%)
Dec 04, 2008 9.332 9.591 7.962 8.128 18,344,426 -1.40(-14.72%)
Dec 03, 2008 9.264 9.594 8.916 9.531 12,860,858 -0.04(-0.39%)
Dec 02, 2008 9.032 9.654 8.884 9.569 20,419,960 +0.58(+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.