Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.44 -1.76 (-2.25%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.98 16.02 15.68 15.86 7,877,105 -0.16(-0.98%)
Apr 29, 2013 15.87 16.14 15.76 16.01 4,220,328 +0.30(+1.89%)
Apr 26, 2013 15.95 15.98 15.62 15.71 4,764,200 -0.27(-1.69%)
Apr 25, 2013 16.01 16.21 15.89 15.98 4,695,682 +0.07(+0.44%)
Apr 24, 2013 15.59 16.01 15.55 15.91 5,108,268 +0.35(+2.26%)
Apr 23, 2013 15.77 15.80 15.38 15.56 5,945,194 -0.23(-1.44%)
Apr 22, 2013 15.62 15.82 15.42 15.79 4,077,097 +0.23(+1.49%)
Apr 19, 2013 15.60 15.65 15.48 15.56 3,639,491 -0.03(-0.21%)
Apr 18, 2013 15.67 15.84 15.41 15.59 6,369,075 +0.05(+0.31%)
Apr 17, 2013 15.68 15.73 15.43 15.54 5,864,076 -0.36(-2.24%)
Apr 16, 2013 15.98 16.07 15.69 15.90 4,611,572 +0.18(+1.17%)
Apr 15, 2013 16.26 16.38 15.71 15.71 12,405,568 -0.96(-5.77%)
Apr 12, 2013 17.20 17.20 16.56 16.68 6,965,940 -0.70(-4.01%)
Apr 11, 2013 17.23 17.44 17.13 17.37 6,971,016 +0.11(+0.66%)
Apr 10, 2013 17.03 17.32 17.02 17.26 4,498,723 +0.22(+1.30%)
Apr 09, 2013 16.61 17.06 16.49 17.04 4,117,327 +0.48(+2.90%)
Apr 08, 2013 16.53 16.63 16.39 16.56 3,859,340 +0.05(+0.33%)
Apr 05, 2013 16.30 16.55 16.14 16.50 5,526,468 +0.00(+0.00%)
Apr 04, 2013 16.75 16.75 16.42 16.50 5,647,138 -0.26(-1.58%)
Apr 03, 2013 17.35 17.53 16.74 16.77 5,546,155 -0.59(-3.39%)
Apr 02, 2013 17.21 17.38 17.14 17.36 4,109,792 +0.17(+1.01%)
Apr 01, 2013 17.35 17.44 17.17 17.18 3,226,314 -0.18(-1.03%)
Mar 28, 2013 17.37 17.56 17.21 17.36 5,863,708 -0.01(-0.03%)
Mar 27, 2013 17.48 17.55 17.31 17.37 4,605,362 -0.22(-1.23%)
Mar 26, 2013 17.54 17.74 17.45 17.58 4,861,760 +0.15(+0.84%)
Mar 25, 2013 17.50 17.69 17.28 17.44 4,431,032 +0.06(+0.34%)
Mar 22, 2013 17.30 17.47 17.29 17.38 3,467,285 +0.08(+0.44%)
Mar 21, 2013 17.62 17.78 17.30 17.30 5,301,982 -0.40(-2.26%)
Mar 20, 2013 17.61 17.82 17.59 17.70 5,239,021 +0.18(+1.05%)
Mar 19, 2013 17.56 17.74 17.39 17.52 7,406,056 -0.06(-0.37%)
Mar 18, 2013 17.55 17.71 17.44 17.58 4,130,589 -0.21(-1.18%)
Mar 15, 2013 17.59 17.94 17.58 17.80 7,050,171 +0.19(+1.11%)
Mar 14, 2013 17.05 17.65 16.91 17.60 9,969,018 +0.91(+5.43%)
Mar 13, 2013 16.77 16.81 16.61 16.69 2,928,453 -0.09(-0.54%)
Mar 12, 2013 16.80 16.94 16.72 16.79 3,731,498 +0.02(+0.13%)
Mar 11, 2013 16.67 16.84 16.50 16.76 3,304,908 +0.06(+0.35%)
Mar 08, 2013 16.64 16.83 16.51 16.71 6,461,881 -0.02(-0.10%)
Mar 07, 2013 16.11 16.97 15.94 16.72 8,839,913 +0.54(+3.31%)
Mar 06, 2013 16.05 16.23 15.86 16.19 6,500,195 +0.21(+1.34%)
Mar 05, 2013 16.46 16.57 15.90 15.97 8,947,184 -0.36(-2.20%)
Mar 04, 2013 16.64 16.69 16.13 16.33 7,935,497 -0.40(-2.37%)
Mar 01, 2013 16.21 16.82 16.08 16.73 11,020,647 +0.38(+2.33%)
Feb 28, 2013 16.17 16.44 16.17 16.35 4,815,865 +0.12(+0.76%)
Feb 27, 2013 15.83 16.34 15.76 16.22 5,540,780 +0.33(+2.06%)
Feb 26, 2013 15.98 16.02 15.65 15.90 4,858,467 -0.05(-0.30%)
Feb 25, 2013 16.11 16.27 15.93 15.94 9,492,638 -0.01(-0.07%)
Feb 22, 2013 15.82 15.98 15.71 15.95 5,668,095 +0.18(+1.16%)
Feb 21, 2013 16.00 16.00 15.71 15.77 5,679,885 -0.30(-1.87%)
Feb 20, 2013 16.39 16.44 16.01 16.07 6,590,980 -0.39(-2.35%)
Feb 19, 2013 16.51 16.59 16.44 16.46 4,080,136 -0.08(-0.45%)
Feb 15, 2013 16.59 16.78 16.42 16.53 8,937,723 -0.17(-1.03%)
Feb 14, 2013 16.94 16.98 16.62 16.71 6,554,725 -0.31(-1.83%)
Feb 13, 2013 16.84 17.02 16.77 17.02 6,758,803 +0.14(+0.86%)
Feb 12, 2013 16.32 16.96 16.32 16.87 9,965,136 +0.57(+3.49%)
Feb 11, 2013 16.05 16.36 15.98 16.30 5,924,587 +0.18(+1.13%)
Feb 08, 2013 16.12 16.21 16.04 16.12 4,387,838 +0.02(+0.10%)
Feb 07, 2013 16.24 16.31 16.02 16.11 7,497,025 -0.14(-0.89%)
Feb 06, 2013 16.07 16.27 16.02 16.25 4,916,635 +0.12(+0.76%)
Feb 04, 2013 16.11 16.27 16.02 16.13 5,192,875 -0.14(-0.86%)
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.