Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.75 16.86 16.54 16.82 5,051,596 +0.08(+0.49%)
Feb 25, 2010 16.36 16.76 16.18 16.73 6,062,575 -0.05(-0.29%)
Feb 24, 2010 16.75 16.93 16.65 16.78 5,391,914 +0.08(+0.46%)
Feb 23, 2010 17.11 17.15 16.63 16.71 7,778,275 -0.46(-2.69%)
Feb 22, 2010 17.52 17.58 17.13 17.17 6,975,184 -0.15(-0.87%)
Feb 19, 2010 17.13 17.44 17.07 17.32 5,636,137 +0.08(+0.46%)
Feb 18, 2010 17.02 17.35 17.02 17.24 4,900,582 +0.16(+0.96%)
Feb 17, 2010 17.08 17.35 17.04 17.08 6,296,960 -0.05(-0.28%)
Feb 16, 2010 16.92 17.28 16.92 17.12 5,740,626 +0.52(+3.11%)
Feb 12, 2010 16.44 16.61 16.61 16.61 14,625,342 +0.03(+0.19%)
Feb 11, 2010 16.21 16.61 16.03 16.58 8,064,437 +0.45(+2.77%)
Feb 10, 2010 16.18 16.29 15.90 16.13 6,844,489 -0.06(-0.40%)
Feb 09, 2010 16.16 16.31 15.99 16.19 9,530,303 +0.30(+1.92%)
Feb 08, 2010 16.13 16.33 15.88 15.89 8,777,980 -0.17(-1.05%)
Feb 05, 2010 16.18 16.37 15.58 16.06 12,090,537 -0.17(-1.02%)
Feb 04, 2010 16.53 16.54 16.17 16.22 12,902,502 -0.54(-3.20%)
Feb 03, 2010 16.59 16.87 16.53 16.76 8,979,370 +0.22(+1.30%)
Feb 02, 2010 16.27 16.62 16.09 16.54 7,060,303 +0.46(+2.87%)
Feb 01, 2010 15.94 16.15 15.91 16.08 6,782,632 +0.26(+1.66%)
Jan 29, 2010 16.18 16.24 15.67 15.82 8,133,421 -0.57(-3.46%)
Jan 28, 2010 16.47 16.56 16.30 16.39 7,714,365 +0.08(+0.50%)
Jan 27, 2010 16.24 16.35 16.02 16.31 7,121,434 +0.00(+0.00%)
Jan 26, 2010 16.24 16.57 16.11 16.31 13,069,783 -0.15(-0.89%)
Jan 25, 2010 16.50 16.61 16.37 16.45 6,801,619 +0.09(+0.56%)
Jan 22, 2010 16.73 16.82 16.30 16.36 9,500,769 -0.49(-2.88%)
Jan 21, 2010 16.95 17.15 16.82 16.85 6,324,381 -0.10(-0.59%)
Jan 20, 2010 16.90 17.03 16.77 16.94 4,858,434 -0.43(-2.47%)
Jan 19, 2010 17.25 17.37 17.04 17.37 3,845,422 -0.03(-0.16%)
Jan 15, 2010 17.57 17.40 17.40 17.40 10,257,666 -0.24(-1.36%)
Jan 14, 2010 17.69 17.73 17.37 17.64 5,615,033 -0.07(-0.42%)
Jan 13, 2010 17.55 17.74 17.38 17.72 5,888,594 +0.14(+0.80%)
Jan 12, 2010 17.58 17.68 17.46 17.57 4,014,672 -0.28(-1.58%)
Jan 11, 2010 18.23 18.24 17.73 17.86 4,627,599 -0.13(-0.73%)
Jan 08, 2010 17.80 18.03 17.70 17.99 5,589,217 +0.16(+0.88%)
Jan 07, 2010 18.17 18.21 17.71 17.83 6,019,067 -0.45(-2.47%)
Jan 06, 2010 18.35 18.51 18.27 18.28 5,599,197 -0.00(-0.03%)
Jan 05, 2010 18.39 18.48 18.16 18.29 3,806,211 +0.00(+0.01%)
Jan 04, 2010 18.24 18.41 18.21 18.29 3,847,371 +0.45(+2.52%)
Dec 31, 2009 17.85 17.84 17.84 17.84 5,362,383 +0.03(+0.15%)
Dec 30, 2009 17.79 17.89 17.66 17.81 3,205,397 -0.12(-0.65%)
Dec 29, 2009 17.85 17.99 17.75 17.93 5,307,957 +0.30(+1.72%)
Dec 28, 2009 17.71 17.81 17.47 17.62 1,630,831 +0.02(+0.11%)
Dec 24, 2009 17.59 17.72 17.47 17.60 1,342,995 +0.08(+0.48%)
Dec 23, 2009 17.27 17.56 17.13 17.52 4,190,484 +0.43(+2.50%)
Dec 22, 2009 17.05 17.19 16.87 17.09 3,244,810 +0.06(+0.33%)
Dec 21, 2009 16.89 17.05 16.83 17.04 4,220,249 +0.35(+2.08%)
Dec 18, 2009 16.67 16.86 16.60 16.69 5,466,900 +0.13(+0.79%)
Dec 17, 2009 16.59 16.77 16.49 16.56 4,887,679 -0.32(-1.89%)
Dec 16, 2009 16.65 16.91 16.55 16.88 7,698,049 +0.47(+2.87%)
Dec 15, 2009 16.44 16.54 16.32 16.41 4,205,861 -0.03(-0.18%)
Dec 14, 2009 16.46 16.49 16.39 16.44 5,073,882 +0.36(+2.22%)
Dec 11, 2009 16.20 16.34 16.00 16.08 6,436,146 -0.04(-0.26%)
Dec 10, 2009 16.00 16.19 15.72 16.12 6,238,496 +0.37(+2.35%)
Dec 09, 2009 15.78 15.88 15.45 15.75 8,743,750 +0.14(+0.89%)
Dec 08, 2009 16.09 16.09 15.54 15.61 11,655,435 -0.59(-3.64%)
Dec 07, 2009 16.34 16.54 16.17 16.20 7,534,870 -0.29(-1.73%)
Dec 04, 2009 16.82 16.88 16.27 16.49 11,944,106 -0.00(-0.02%)
Dec 03, 2009 16.70 16.81 16.47 16.49 9,159,700 -0.23(-1.39%)
Dec 02, 2009 16.95 17.00 16.66 16.72 7,199,272 -0.24(-1.39%)
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.