Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.44 +0.75 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.34 24.56 23.92 24.28 12,971,256 +0.43(+1.80%)
May 29, 2008 24.70 25.00 23.74 23.85 15,319,995 -0.91(-3.67%)
May 28, 2008 24.16 24.83 23.98 24.76 12,424,167 +0.25(+1.01%)
May 27, 2008 25.12 25.12 24.41 24.52 11,574,664 -0.71(-2.82%)
May 26, 2008 25.82 26.15 24.77 25.23 0 +0.00(+0.00%)
May 23, 2008 25.82 26.15 24.77 25.23 11,611,617 -0.52(-2.02%)
May 22, 2008 25.90 26.50 25.44 25.75 12,700,454 -0.37(-1.43%)
May 21, 2008 26.19 26.91 26.06 26.12 22,073,266 -0.22(-0.82%)
May 20, 2008 26.36 26.41 25.79 26.34 14,919,180 +0.42(+1.62%)
May 19, 2008 25.49 26.01 25.14 25.92 12,144,003 +0.72(+2.86%)
May 16, 2008 24.79 25.44 24.73 25.20 14,352,350 +0.88(+3.60%)
May 15, 2008 24.41 24.73 23.88 24.32 14,123,866 +0.28(+1.18%)
May 14, 2008 23.87 24.43 23.87 24.04 8,087,046 -0.01(-0.03%)
May 13, 2008 23.75 24.09 23.50 24.05 11,020,287 +0.23(+0.96%)
May 12, 2008 23.16 24.06 23.14 23.82 9,482,762 +0.54(+2.32%)
May 09, 2008 23.99 24.19 22.96 23.28 8,544,208 -0.14(-0.61%)
May 08, 2008 22.40 23.45 22.40 23.42 8,540,251 +0.89(+3.94%)
May 07, 2008 22.75 22.85 22.40 22.54 9,292,622 -0.19(-0.85%)
May 06, 2008 21.74 22.74 21.74 22.73 10,887,441 +1.17(+5.42%)
May 05, 2008 21.28 21.85 21.28 21.56 8,541,033 +0.34(+1.62%)
May 02, 2008 20.87 21.41 20.76 21.22 6,850,172 +0.59(+2.86%)
May 01, 2008 20.79 20.79 19.83 20.63 12,121,608 -0.45(-2.12%)
Apr 30, 2008 20.36 21.30 20.36 21.07 13,204,290 +0.85(+4.20%)
Apr 29, 2008 20.36 20.81 20.12 20.22 7,489,979 -0.57(-2.75%)
Apr 28, 2008 21.26 21.36 20.78 20.79 5,909,101 -0.09(-0.44%)
Apr 25, 2008 20.66 20.97 20.49 20.89 8,579,035 +0.54(+2.64%)
Apr 24, 2008 20.87 20.96 20.17 20.35 11,436,676 -0.87(-4.10%)
Apr 23, 2008 21.27 21.37 20.96 21.22 8,612,833 -0.27(-1.23%)
Apr 22, 2008 21.56 21.82 21.25 21.48 13,079,141 -0.19(-0.87%)
Apr 21, 2008 21.09 21.77 21.09 21.67 15,496,812 +0.72(+3.46%)
Apr 18, 2008 20.70 21.03 20.47 20.95 11,308,445 +0.11(+0.54%)
Apr 17, 2008 20.88 21.07 20.57 20.84 12,928,309 +0.02(+0.12%)
Apr 16, 2008 20.58 20.86 20.26 20.81 14,517,844 +0.52(+2.55%)
Apr 15, 2008 20.33 20.60 20.04 20.29 12,958,276 +0.32(+1.60%)
Apr 14, 2008 19.34 20.14 19.19 19.97 10,987,485 +0.97(+5.11%)
Apr 11, 2008 19.28 19.35 18.91 19.00 6,919,386 -0.35(-1.79%)
Apr 10, 2008 19.14 19.48 19.01 19.35 14,012,641 +0.36(+1.88%)
Apr 09, 2008 18.70 19.07 18.42 18.99 12,349,120 +0.64(+3.50%)
Apr 08, 2008 17.71 18.38 17.71 18.35 7,110,087 +0.37(+2.04%)
Apr 07, 2008 18.05 18.47 17.82 17.98 10,337,271 +0.22(+1.26%)
Apr 04, 2008 17.52 17.95 17.45 17.76 8,990,080 +0.38(+2.20%)
Apr 03, 2008 16.95 17.52 16.95 17.38 11,865,969 +0.17(+1.01%)
Apr 02, 2008 17.11 17.27 16.93 17.21 13,467,920 +0.23(+1.34%)
Apr 01, 2008 16.57 17.01 16.41 16.98 10,997,238 +0.05(+0.32%)
Mar 31, 2008 17.25 17.25 16.50 16.92 10,055,538 -0.19(-1.12%)
Mar 28, 2008 17.28 17.53 17.03 17.11 8,533,946 -0.26(-1.48%)
Mar 27, 2008 17.50 17.68 17.20 17.37 9,481,645 -0.01(-0.09%)
Mar 26, 2008 17.07 17.42 16.86 17.39 11,067,985 +0.56(+3.30%)
Mar 25, 2008 16.47 16.91 16.27 16.83 12,904,369 +0.53(+3.24%)
Mar 24, 2008 16.33 16.65 15.97 16.30 5,964,492 +0.14(+0.84%)
Mar 21, 2008 16.09 16.27 15.48 16.17 12,884,403 +0.00(+0.00%)
Mar 20, 2008 16.09 16.27 15.48 16.17 12,884,403 -0.06(-0.37%)
Mar 19, 2008 17.70 17.70 16.15 16.23 12,183,691 -1.54(-8.68%)
Mar 18, 2008 17.67 17.79 17.38 17.77 8,087,453 +0.50(+2.90%)
Mar 17, 2008 17.60 17.60 16.88 17.27 14,823,400 -0.99(-5.42%)
Mar 14, 2008 18.51 18.52 17.80 18.26 10,888,728 -0.37(-2.00%)
Mar 13, 2008 17.88 18.72 17.80 18.63 14,996,522 +0.56(+3.10%)
Mar 12, 2008 18.54 18.74 18.00 18.07 10,712,682 -0.33(-1.81%)
Mar 11, 2008 18.19 18.41 17.77 18.40 8,942,894 +0.58(+3.24%)
Mar 10, 2008 18.03 18.27 17.67 17.82 10,221,310 -0.53(-2.88%)
Mar 07, 2008 18.52 18.79 18.03 18.35 8,739,943 -0.49(-2.58%)
Mar 06, 2008 19.44 19.44 18.77 18.84 8,515,125 -0.38(-1.96%)
Mar 05, 2008 18.93 19.29 18.82 19.21 9,940,965 +0.55(+2.94%)
Mar 04, 2008 18.65 18.96 18.17 18.67 10,051,859 -0.02(-0.12%)
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.