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

Canadian Natural Resources Limited (NY: CNQ )

78.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 11.87 12.11 11.60 11.62 11,941,595 -0.05(-0.41%)
Apr 29, 2009 11.84 11.94 11.60 11.66 15,410,760 +0.18(+1.58%)
Apr 28, 2009 11.75 11.88 11.45 11.48 15,506,967 -0.56(-4.66%)
Apr 27, 2009 11.88 12.19 11.71 12.04 12,444,678 -0.28(-2.31%)
Apr 24, 2009 12.45 12.71 12.30 12.33 15,325,577 +0.22(+1.85%)
Apr 23, 2009 11.68 12.27 11.59 12.11 17,789,258 +0.62(+5.37%)
Apr 22, 2009 11.11 11.80 11.11 11.49 13,412,789 +0.22(+1.92%)
Apr 21, 2009 10.69 11.39 10.61 11.27 11,872,142 +0.28(+2.59%)
Apr 20, 2009 11.43 11.43 10.91 10.99 12,710,481 -0.90(-7.55%)
Apr 17, 2009 11.65 12.01 11.65 11.88 9,862,342 +0.32(+2.75%)
Apr 16, 2009 11.50 11.63 11.34 11.57 9,011,431 +0.09(+0.79%)
Apr 15, 2009 11.26 11.48 11.15 11.48 11,917,655 +0.24(+2.15%)
Apr 14, 2009 11.34 11.48 11.16 11.23 12,251,213 -0.19(-1.65%)
Apr 13, 2009 11.01 11.53 10.94 11.42 9,251,569 +0.19(+1.71%)
Apr 09, 2009 11.09 11.31 10.99 11.23 9,014,000 +0.56(+5.27%)
Apr 08, 2009 10.36 10.79 10.24 10.67 9,603,890 +0.24(+2.32%)
Apr 07, 2009 10.64 10.65 10.36 10.43 10,429,698 -0.44(-4.03%)
Apr 06, 2009 10.79 10.88 10.58 10.87 11,670,555 -0.15(-1.37%)
Apr 03, 2009 10.67 11.16 10.67 11.02 11,958,369 +0.20(+1.89%)
Apr 02, 2009 10.71 10.95 10.58 10.81 13,423,725 +0.70(+6.87%)
Apr 01, 2009 9.533 10.23 9.505 10.12 12,838,364 +0.40(+4.15%)
Mar 31, 2009 9.918 9.986 9.689 9.714 13,177,820 -0.05(-0.52%)
Mar 30, 2009 10.08 10.09 9.586 9.765 12,110,453 -1.10(-10.15%)
Mar 26, 2009 10.90 10.96 10.75 10.87 19,930,628 +0.18(+1.67%)
Mar 25, 2009 10.51 10.92 10.08 10.69 24,931,114 +0.28(+2.66%)
Mar 24, 2009 10.63 10.73 10.38 10.41 14,932,391 -0.46(-4.22%)
Mar 23, 2009 10.67 10.87 10.65 10.87 25,921,688 +0.87(+8.72%)
Mar 20, 2009 10.28 10.43 9.938 9.999 12,899,441 -0.31(-3.03%)
Mar 19, 2009 10.43 10.69 10.28 10.31 20,916,670 +0.38(+3.80%)
Mar 18, 2009 9.878 10.07 9.268 9.933 21,119,380 -0.02(-0.20%)
Mar 17, 2009 9.462 9.954 9.286 9.954 19,862,644 +0.49(+5.19%)
Mar 16, 2009 9.384 9.750 9.150 9.462 16,571,210 +0.05(+0.54%)
Mar 13, 2009 9.689 9.689 9.140 9.412 0 -0.13(-1.40%)
Mar 12, 2009 8.757 9.636 8.757 9.546 19,527,908 +0.72(+8.16%)
Mar 11, 2009 8.916 9.132 8.664 8.825 18,250,116 -0.17(-1.85%)
Mar 10, 2009 8.790 9.059 8.702 8.991 29,091,438 +0.60(+7.18%)
Mar 09, 2009 7.963 8.602 7.963 8.389 19,292,678 +0.19(+2.30%)
Mar 06, 2009 8.188 8.560 7.860 8.200 0 +0.28(+3.53%)
Mar 05, 2009 7.533 8.024 7.414 7.921 22,797,596 +0.34(+4.42%)
Mar 04, 2009 7.606 7.681 7.281 7.586 31,827,798 +0.48(+6.81%)
Mar 02, 2009 7.676 7.868 7.042 7.102 17,847,232 -1.03(-12.64%)
Feb 27, 2009 7.991 8.422 7.898 8.130 0 -0.22(-2.63%)
Feb 26, 2009 8.258 8.752 8.135 8.349 22,225,830 +0.38(+4.71%)
Feb 25, 2009 8.062 8.246 7.797 7.973 26,344,450 -0.09(-1.16%)
Feb 24, 2009 7.422 8.169 7.422 8.067 21,578,386 +0.69(+9.32%)
Feb 23, 2009 7.910 7.973 7.349 7.379 18,443,954 -0.40(-5.15%)
Feb 20, 2009 7.908 8.019 7.674 7.779 16,484,649 -0.28(-3.53%)
Feb 19, 2009 8.092 8.276 7.900 8.064 15,036,032 +0.16(+2.04%)
Feb 18, 2009 8.062 8.115 7.737 7.903 15,308,461 -0.06(-0.73%)
Feb 17, 2009 8.334 8.334 7.923 7.961 18,264,374 -0.73(-8.41%)
Feb 13, 2009 8.817 8.946 8.666 8.691 14,037,281 -0.06(-0.69%)
Feb 12, 2009 8.636 8.800 8.435 8.752 15,075,468 -0.03(-0.37%)
Feb 11, 2009 9.248 9.248 8.671 8.785 17,324,426 -0.27(-2.98%)
Feb 10, 2009 9.923 9.989 8.921 9.054 19,572,762 -0.76(-7.73%)
Feb 09, 2009 9.606 10.01 9.603 9.813 16,290,199 +0.44(+4.73%)
Feb 06, 2009 8.775 9.508 8.477 9.369 22,431,688 +0.23(+2.48%)
Feb 05, 2009 8.712 9.173 8.558 9.142 17,403,226 +0.44(+5.10%)
Feb 04, 2009 8.702 8.828 8.548 8.699 19,659,304 +0.12(+1.38%)
Feb 03, 2009 8.737 8.737 8.462 8.581 16,937,730 -0.08(-0.96%)
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.