Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.44 -0.25 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.27 12.42 12.11 12.30 2,419,808 +0.03(+0.24%)
Dec 29, 2005 12.26 12.46 12.19 12.27 2,052,743 -0.07(-0.58%)
Dec 28, 2005 12.02 12.45 11.98 12.34 2,914,338 +0.42(+3.51%)
Dec 27, 2005 12.22 12.23 11.73 11.92 3,009,937 -0.45(-3.63%)
Dec 23, 2005 12.28 12.47 12.13 12.37 2,327,034 -0.05(-0.42%)
Dec 22, 2005 12.75 12.76 12.41 12.43 2,615,846 -0.20(-1.61%)
Dec 21, 2005 12.67 12.77 12.53 12.63 2,913,128 +0.01(+0.12%)
Dec 20, 2005 12.64 12.69 12.52 12.61 3,608,133 +0.02(+0.20%)
Dec 19, 2005 12.71 12.90 12.54 12.59 2,740,083 -0.08(-0.67%)
Dec 16, 2005 12.96 12.97 12.67 12.67 3,704,941 -0.37(-2.81%)
Dec 15, 2005 13.13 13.35 12.85 13.04 4,192,210 -0.32(-2.38%)
Dec 14, 2005 13.11 13.40 12.99 13.36 7,434,891 +0.38(+2.96%)
Dec 13, 2005 12.78 13.24 12.75 12.97 6,550,304 +0.37(+2.91%)
Dec 12, 2005 12.64 12.70 12.54 12.61 3,945,349 +0.30(+2.42%)
Dec 09, 2005 12.30 12.45 12.25 12.31 3,775,531 -0.10(-0.84%)
Dec 08, 2005 12.28 12.48 12.06 12.41 5,067,521 +0.11(+0.87%)
Dec 07, 2005 12.33 12.36 11.99 12.31 5,405,140 +0.19(+1.58%)
Dec 06, 2005 12.01 12.27 11.84 12.12 4,107,100 +0.05(+0.43%)
Dec 05, 2005 12.07 12.27 12.02 12.06 5,059,050 +0.19(+1.59%)
Dec 02, 2005 11.75 11.95 11.71 11.88 4,421,324 +0.28(+2.42%)
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.