Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.60 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.35 24.57 23.93 24.29 12,964,932 +0.43(+1.80%)
May 29, 2008 24.72 25.02 23.75 23.87 15,312,526 -0.91(-3.67%)
May 28, 2008 24.17 24.85 23.99 24.78 12,418,110 +0.25(+1.01%)
May 27, 2008 25.13 25.13 24.42 24.53 11,569,022 -0.71(-2.82%)
May 26, 2008 25.83 26.16 24.78 25.24 0 +0.00(+0.00%)
May 23, 2008 25.83 26.16 24.78 25.24 11,605,956 -0.52(-2.02%)
May 22, 2008 25.91 26.52 25.45 25.76 12,694,263 -0.37(-1.43%)
May 21, 2008 26.20 26.92 26.07 26.14 22,062,506 -0.22(-0.82%)
May 20, 2008 26.37 26.43 25.81 26.35 14,911,906 +0.42(+1.62%)
May 19, 2008 25.50 26.02 25.15 25.93 12,138,083 +0.72(+2.86%)
May 16, 2008 24.80 25.46 24.74 25.21 14,345,353 +0.88(+3.60%)
May 15, 2008 24.42 24.74 23.89 24.33 14,116,980 +0.28(+1.18%)
May 14, 2008 23.88 24.44 23.88 24.05 8,083,103 -0.01(-0.03%)
May 13, 2008 23.76 24.11 23.52 24.06 11,014,914 +0.23(+0.96%)
May 12, 2008 23.17 24.07 23.15 23.83 9,478,139 +0.54(+2.32%)
May 09, 2008 24.00 24.20 22.97 23.29 8,540,042 -0.14(-0.61%)
May 08, 2008 22.41 23.47 22.41 23.43 8,536,087 +0.89(+3.94%)
May 07, 2008 22.76 22.86 22.41 22.55 9,288,092 -0.19(-0.85%)
May 06, 2008 21.75 22.75 21.75 22.74 10,882,133 +1.17(+5.42%)
May 05, 2008 21.29 21.86 21.29 21.57 8,536,869 +0.34(+1.62%)
May 02, 2008 20.88 21.42 20.77 21.23 6,846,833 +0.59(+2.86%)
May 01, 2008 20.80 20.80 19.84 20.64 12,115,699 -0.45(-2.12%)
Apr 30, 2008 20.37 21.31 20.37 21.08 13,197,853 +0.85(+4.20%)
Apr 29, 2008 20.37 20.82 20.13 20.23 7,486,328 -0.57(-2.75%)
Apr 28, 2008 21.27 21.37 20.79 20.80 5,906,220 -0.09(-0.44%)
Apr 25, 2008 20.67 20.98 20.50 20.90 8,574,852 +0.54(+2.64%)
Apr 24, 2008 20.88 20.97 20.18 20.36 11,431,100 -0.87(-4.10%)
Apr 23, 2008 21.28 21.38 20.97 21.23 8,608,634 -0.27(-1.23%)
Apr 22, 2008 21.57 21.83 21.26 21.49 13,072,765 -0.19(-0.87%)
Apr 21, 2008 21.10 21.78 21.10 21.68 15,489,257 +0.72(+3.46%)
Apr 18, 2008 20.71 21.04 20.48 20.96 11,302,932 +0.11(+0.54%)
Apr 17, 2008 20.89 21.08 20.58 20.85 12,922,006 +0.02(+0.12%)
Apr 16, 2008 20.59 20.87 20.27 20.82 14,510,766 +0.52(+2.55%)
Apr 15, 2008 20.34 20.61 20.05 20.30 12,951,958 +0.32(+1.60%)
Apr 14, 2008 19.35 20.15 19.20 19.98 10,982,128 +0.97(+5.11%)
Apr 11, 2008 19.28 19.36 18.92 19.01 6,916,013 -0.35(-1.79%)
Apr 10, 2008 19.15 19.49 19.02 19.36 14,005,809 +0.36(+1.88%)
Apr 09, 2008 18.71 19.08 18.43 19.00 12,343,100 +0.64(+3.50%)
Apr 08, 2008 17.72 18.38 17.72 18.36 7,106,620 +0.37(+2.04%)
Apr 07, 2008 18.06 18.48 17.83 17.99 10,332,231 +0.22(+1.26%)
Apr 04, 2008 17.53 17.96 17.46 17.77 8,985,697 +0.38(+2.20%)
Apr 03, 2008 16.96 17.53 16.96 17.39 11,860,184 +0.17(+1.01%)
Apr 02, 2008 17.11 17.28 16.93 17.21 13,461,354 +0.23(+1.34%)
Apr 01, 2008 16.58 17.02 16.42 16.99 10,991,877 +0.05(+0.32%)
Mar 31, 2008 17.26 17.26 16.50 16.93 10,050,635 -0.19(-1.12%)
Mar 28, 2008 17.29 17.54 17.04 17.12 8,529,786 -0.26(-1.48%)
Mar 27, 2008 17.51 17.69 17.21 17.38 9,477,022 -0.01(-0.09%)
Mar 26, 2008 17.08 17.42 16.87 17.39 11,062,589 +0.56(+3.30%)
Mar 25, 2008 16.48 16.92 16.28 16.84 12,898,078 +0.53(+3.24%)
Mar 24, 2008 16.34 16.66 15.98 16.31 5,961,584 +0.14(+0.84%)
Mar 21, 2008 16.10 16.28 15.49 16.17 12,878,121 +0.00(+0.00%)
Mar 20, 2008 16.10 16.28 15.49 16.17 12,878,121 -0.06(-0.37%)
Mar 19, 2008 17.71 17.71 16.16 16.23 12,177,751 -1.54(-8.68%)
Mar 18, 2008 17.67 17.80 17.39 17.78 8,083,510 +0.50(+2.90%)
Mar 17, 2008 17.61 17.61 16.89 17.28 14,816,173 -0.99(-5.42%)
Mar 14, 2008 18.52 18.53 17.81 18.27 10,883,419 -0.37(-2.00%)
Mar 13, 2008 17.89 18.73 17.81 18.64 14,989,211 +0.56(+3.10%)
Mar 12, 2008 18.55 18.75 18.01 18.08 10,707,459 -0.33(-1.81%)
Mar 11, 2008 18.20 18.42 17.78 18.41 8,938,534 +0.58(+3.24%)
Mar 10, 2008 18.04 18.28 17.68 17.83 10,216,327 -0.53(-2.88%)
Mar 07, 2008 18.53 18.80 18.03 18.36 8,735,682 -0.49(-2.58%)
Mar 06, 2008 19.45 19.45 18.78 18.85 8,510,974 -0.38(-1.96%)
Mar 05, 2008 18.94 19.29 18.83 19.22 9,936,118 +0.55(+2.94%)
Mar 04, 2008 18.65 18.97 18.18 18.67 10,046,958 -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.