Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

74.65 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.87 12.10 11.59 11.61 11,947,421 -0.05(-0.41%)
Apr 29, 2009 11.83 11.93 11.60 11.66 15,418,279 +0.18(+1.58%)
Apr 28, 2009 11.74 11.88 11.44 11.48 15,514,532 -0.56(-4.66%)
Apr 27, 2009 11.87 12.18 11.70 12.04 12,450,749 -0.28(-2.31%)
Apr 24, 2009 12.45 12.70 12.29 12.32 15,333,053 +0.22(+1.85%)
Apr 23, 2009 11.68 12.26 11.58 12.10 17,797,938 +0.62(+5.37%)
Apr 22, 2009 11.10 11.80 11.10 11.48 13,419,333 +0.22(+1.92%)
Apr 21, 2009 10.68 11.39 10.60 11.27 11,877,934 +0.28(+2.59%)
Apr 20, 2009 11.43 11.43 10.91 10.98 12,716,682 -0.90(-7.55%)
Apr 17, 2009 11.65 12.01 11.64 11.88 9,867,153 +0.32(+2.74%)
Apr 16, 2009 11.49 11.63 11.34 11.56 9,015,828 +0.09(+0.79%)
Apr 15, 2009 11.25 11.48 11.14 11.47 11,923,469 +0.24(+2.15%)
Apr 14, 2009 11.33 11.47 11.15 11.23 12,257,190 -0.19(-1.65%)
Apr 13, 2009 11.01 11.53 10.94 11.42 9,256,082 +0.19(+1.71%)
Apr 09, 2009 11.08 11.30 10.99 11.23 9,018,397 +0.56(+5.27%)
Apr 08, 2009 10.36 10.79 10.24 10.66 9,608,575 +0.24(+2.32%)
Apr 07, 2009 10.63 10.65 10.36 10.42 10,434,786 -0.44(-4.03%)
Apr 06, 2009 10.79 10.88 10.58 10.86 11,676,249 -0.15(-1.37%)
Apr 03, 2009 10.67 11.15 10.67 11.01 11,964,203 +0.20(+1.89%)
Apr 02, 2009 10.71 10.95 10.58 10.81 13,430,274 +0.70(+6.87%)
Apr 01, 2009 9.528 10.22 9.501 10.11 12,844,627 +0.40(+4.15%)
Mar 31, 2009 9.914 9.982 9.684 9.710 13,184,249 -0.05(-0.52%)
Mar 30, 2009 10.07 10.09 9.581 9.760 12,116,362 -1.10(-10.15%)
Mar 26, 2009 10.89 10.95 10.74 10.86 19,940,352 +0.18(+1.67%)
Mar 25, 2009 10.50 10.91 10.08 10.68 24,943,276 +0.28(+2.66%)
Mar 24, 2009 10.63 10.73 10.38 10.41 14,939,676 -0.46(-4.22%)
Mar 23, 2009 10.67 10.87 10.64 10.87 25,934,334 +0.87(+8.72%)
Mar 20, 2009 10.28 10.42 9.934 9.994 12,905,734 -0.31(-3.03%)
Mar 19, 2009 10.42 10.69 10.28 10.31 20,926,874 +0.38(+3.80%)
Mar 18, 2009 9.873 10.06 9.264 9.929 21,129,684 -0.02(-0.20%)
Mar 17, 2009 9.458 9.949 9.281 9.949 19,872,336 +0.49(+5.19%)
Mar 16, 2009 9.380 9.745 9.146 9.458 16,579,294 +0.05(+0.54%)
Mar 13, 2009 9.684 9.684 9.135 9.407 0 -0.13(-1.40%)
Mar 12, 2009 8.753 9.631 8.753 9.541 19,537,436 +0.72(+8.16%)
Mar 11, 2009 8.911 9.128 8.660 8.821 18,259,018 -0.17(-1.85%)
Mar 10, 2009 8.785 9.055 8.697 8.987 29,105,630 +0.60(+7.18%)
Mar 09, 2009 7.960 8.598 7.960 8.385 19,302,090 +0.19(+2.30%)
Mar 06, 2009 8.184 8.556 7.856 8.196 0 +0.28(+3.53%)
Mar 05, 2009 7.529 8.020 7.411 7.917 22,808,718 +0.33(+4.42%)
Mar 04, 2009 7.602 7.678 7.277 7.582 31,843,326 +0.48(+6.81%)
Mar 02, 2009 7.672 7.864 7.039 7.098 17,855,940 -1.03(-12.64%)
Feb 27, 2009 7.987 8.418 7.894 8.126 0 -0.22(-2.63%)
Feb 26, 2009 8.254 8.748 8.131 8.345 22,236,672 +0.38(+4.71%)
Feb 25, 2009 8.058 8.242 7.793 7.970 26,357,302 -0.09(-1.16%)
Feb 24, 2009 7.418 8.165 7.418 8.063 21,588,914 +0.69(+9.32%)
Feb 23, 2009 7.907 7.970 7.345 7.375 18,452,952 -0.40(-5.15%)
Feb 20, 2009 7.904 8.015 7.670 7.776 16,492,691 -0.28(-3.53%)
Feb 19, 2009 8.088 8.272 7.897 8.060 15,043,368 +0.16(+2.04%)
Feb 18, 2009 8.058 8.111 7.733 7.899 15,315,929 -0.06(-0.73%)
Feb 17, 2009 8.330 8.330 7.919 7.957 18,273,284 -0.73(-8.41%)
Feb 13, 2009 8.813 8.942 8.662 8.687 14,044,129 -0.06(-0.69%)
Feb 12, 2009 8.632 8.796 8.430 8.748 15,082,823 -0.03(-0.37%)
Feb 11, 2009 9.244 9.244 8.667 8.780 17,332,876 -0.27(-2.98%)
Feb 10, 2009 9.919 9.984 8.916 9.050 19,582,312 -0.76(-7.73%)
Feb 09, 2009 9.601 10.01 9.599 9.808 16,298,146 +0.44(+4.73%)
Feb 06, 2009 8.770 9.503 8.473 9.365 22,442,630 +0.23(+2.48%)
Feb 05, 2009 8.707 9.168 8.554 9.138 17,411,716 +0.44(+5.10%)
Feb 04, 2009 8.697 8.823 8.544 8.695 19,668,894 +0.12(+1.38%)
Feb 03, 2009 8.733 8.733 8.458 8.576 16,945,992 -0.08(-0.96%)
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.