Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.60 +0.32 (+0.91%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.312 7.329 7.071 7.235 2,922,997 -0.08(-1.07%)
May 27, 2005 7.007 7.334 7.002 7.313 23,477,514 +0.38(+5.49%)
May 26, 2005 6.871 6.954 6.822 6.933 2,718,992 +0.07(+1.03%)
May 25, 2005 6.818 6.926 6.725 6.862 4,377,642 +0.05(+0.78%)
May 24, 2005 6.715 6.846 6.715 6.809 4,479,241 +0.07(+0.97%)
May 23, 2005 6.511 6.769 6.489 6.743 2,375,489 +0.17(+2.58%)
May 20, 2005 6.709 6.733 6.569 6.573 2,191,643 -0.12(-1.83%)
May 19, 2005 6.627 6.745 6.510 6.696 2,009,409 +0.07(+1.03%)
May 18, 2005 6.635 6.825 6.563 6.627 6,495,101 +0.06(+0.93%)
May 17, 2005 6.382 6.593 6.378 6.567 2,736,731 +0.14(+2.20%)
May 16, 2005 6.467 6.474 6.331 6.425 4,798,553 -0.10(-1.56%)
May 13, 2005 6.587 6.621 6.485 6.527 3,198,767 -0.11(-1.61%)
May 12, 2005 6.768 6.796 6.609 6.634 4,038,171 -0.23(-3.31%)
May 11, 2005 6.941 6.941 6.802 6.861 3,639,837 -0.15(-2.16%)
May 10, 2005 7.059 7.124 6.978 7.012 3,893,029 -0.02(-0.30%)
May 09, 2005 7.061 7.083 6.945 7.033 4,071,231 +0.04(+0.64%)
May 06, 2005 6.840 7.007 6.815 6.988 6,100,799 +0.27(+3.99%)
May 05, 2005 6.639 6.755 6.609 6.720 4,630,834 +0.21(+3.22%)
May 04, 2005 6.362 6.575 6.309 6.511 4,043,009 +0.16(+2.44%)
May 03, 2005 6.387 6.470 6.321 6.356 2,784,306 -0.11(-1.65%)
May 02, 2005 6.114 6.486 6.114 6.463 3,052,818 +0.32(+5.19%)
Apr 29, 2005 6.275 6.306 6.099 6.144 3,206,024 -0.09(-1.39%)
Apr 28, 2005 6.226 6.342 6.180 6.231 4,182,506 -0.17(-2.64%)
Apr 27, 2005 6.661 6.667 6.372 6.399 2,682,706 -0.26(-3.93%)
Apr 26, 2005 6.573 6.673 6.559 6.661 3,550,333 +0.02(+0.24%)
Apr 25, 2005 6.733 6.733 6.542 6.645 5,076,742 -0.02(-0.24%)
Apr 22, 2005 6.747 6.853 6.645 6.661 2,586,751 -0.03(-0.39%)
Apr 21, 2005 6.456 6.702 6.410 6.687 3,338,264 +0.22(+3.39%)
Apr 20, 2005 6.563 6.708 6.453 6.467 3,734,985 -0.05(-0.78%)
Apr 19, 2005 6.511 6.599 6.497 6.518 2,799,626 +0.19(+3.00%)
Apr 18, 2005 6.128 6.369 6.072 6.329 5,735,525 +0.13(+2.14%)
Apr 15, 2005 6.387 6.451 6.160 6.196 7,156,303 -0.26(-3.96%)
Apr 14, 2005 6.585 6.625 6.431 6.451 4,788,877 -0.13(-1.90%)
Apr 13, 2005 6.760 6.802 6.554 6.577 3,505,177 -0.25(-3.60%)
Apr 12, 2005 7.004 7.014 6.761 6.822 4,732,433 -0.11(-1.54%)
Apr 11, 2005 6.899 6.944 6.787 6.929 3,187,478 +0.01(+0.16%)
Apr 08, 2005 6.933 7.013 6.833 6.918 2,968,152 -0.10(-1.36%)
Apr 07, 2005 7.224 7.275 6.983 7.013 8,639,170 -0.13(-1.82%)
Apr 06, 2005 6.990 7.148 6.862 7.143 3,681,767 +0.16(+2.22%)
Apr 05, 2005 7.069 7.174 6.925 6.988 3,386,645 -0.15(-2.12%)
Apr 04, 2005 7.199 7.293 7.091 7.140 4,148,640 +0.02(+0.30%)
Apr 01, 2005 7.193 7.215 7.076 7.119 5,172,697 +0.07(+1.02%)
Mar 31, 2005 6.933 7.084 6.910 7.047 4,652,605 +0.32(+4.80%)
Mar 30, 2005 6.622 6.747 6.492 6.724 4,423,603 +0.09(+1.35%)
Mar 29, 2005 6.618 6.802 6.523 6.635 4,915,473 -0.02(-0.26%)
Mar 28, 2005 6.820 6.827 6.582 6.652 6,339,477 -0.21(-3.11%)
Mar 24, 2005 6.887 6.976 6.815 6.866 3,754,338 +0.03(+0.42%)
Mar 23, 2005 6.923 6.925 6.781 6.837 4,226,049 -0.26(-3.67%)
Mar 22, 2005 7.373 7.373 7.057 7.097 3,601,132 -0.17(-2.39%)
Mar 21, 2005 7.363 7.419 7.243 7.271 2,421,451 -0.07(-1.00%)
Mar 18, 2005 7.395 7.476 7.307 7.344 2,671,418 -0.03(-0.47%)
Mar 17, 2005 7.391 7.440 7.298 7.379 3,803,525 +0.19(+2.59%)
Mar 16, 2005 7.131 7.276 7.073 7.193 3,549,526 +0.06(+0.78%)
Mar 15, 2005 7.188 7.264 7.125 7.137 2,797,207 +0.02(+0.23%)
Mar 14, 2005 7.057 7.141 6.916 7.121 3,007,663 +0.06(+0.90%)
Mar 11, 2005 6.809 7.111 6.807 7.058 4,347,807 +0.15(+2.15%)
Mar 10, 2005 7.079 7.079 6.790 6.909 5,778,261 -0.26(-3.63%)
Mar 09, 2005 7.352 7.443 7.124 7.169 4,565,520 -0.15(-2.07%)
Mar 08, 2005 7.395 7.429 7.298 7.321 3,006,050 -0.08(-1.04%)
Mar 07, 2005 7.436 7.436 7.293 7.398 2,905,257 -0.08(-1.08%)
Mar 04, 2005 7.305 7.533 7.265 7.478 5,986,298 +0.20(+2.71%)
Mar 03, 2005 7.100 7.332 7.081 7.281 4,304,264 +0.24(+3.40%)
Mar 02, 2005 6.846 7.048 6.821 7.042 3,664,833 +0.14(+2.05%)
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.