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

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 10.18 10.33 9.939 10.11 10,548,565 -0.06(-0.59%)
Jun 29, 2009 10.09 10.24 10.02 10.17 9,444,051 +0.23(+2.35%)
Jun 26, 2009 9.995 10.07 9.866 9.939 10,705,369 -0.10(-0.98%)
Jun 25, 2009 9.752 10.07 9.693 10.04 13,452,961 +0.56(+5.87%)
Jun 24, 2009 9.537 9.804 9.406 9.481 14,110,523 +0.10(+1.09%)
Jun 23, 2009 9.307 9.458 9.017 9.379 13,848,829 +0.23(+2.46%)
Jun 22, 2009 9.772 9.772 9.128 9.153 19,114,236 -0.80(-8.02%)
Jun 19, 2009 10.15 10.19 9.874 9.951 12,122,516 -0.02(-0.23%)
Jun 18, 2009 10.00 10.23 9.864 9.974 9,849,765 -0.07(-0.69%)
Jun 17, 2009 10.30 10.31 9.860 10.04 15,995,540 -0.34(-3.32%)
Jun 16, 2009 10.93 10.96 10.35 10.39 14,285,032 -0.22(-2.05%)
Jun 15, 2009 10.94 10.94 10.45 10.61 16,860,140 -0.54(-4.87%)
Jun 12, 2009 11.37 11.37 11.05 11.15 12,283,644 -0.38(-3.28%)
Jun 11, 2009 11.32 11.66 11.23 11.53 13,129,439 +0.29(+2.61%)
Jun 10, 2009 11.33 11.35 11.00 11.23 14,436,952 +0.12(+1.05%)
Jun 09, 2009 11.23 11.32 11.00 11.12 10,827,043 +0.10(+0.93%)
Jun 08, 2009 11.02 11.09 10.76 11.02 13,332,164 -0.10(-0.90%)
Jun 05, 2009 11.26 11.31 10.90 11.12 10,855,120 -0.06(-0.55%)
Jun 04, 2009 11.09 11.34 10.94 11.18 15,840,669 +0.26(+2.42%)
Jun 03, 2009 11.63 11.63 10.70 10.91 20,021,406 -0.94(-7.96%)
Jun 02, 2009 11.96 12.06 11.69 11.86 13,953,964 -0.18(-1.46%)
Jun 01, 2009 11.91 12.22 11.86 12.03 17,674,514 +0.52(+4.55%)
May 29, 2009 11.48 11.55 11.32 11.51 17,067,514 +0.34(+3.03%)
May 28, 2009 10.81 11.35 10.72 11.17 17,887,156 +0.50(+4.73%)
May 27, 2009 10.91 11.06 10.63 10.67 10,368,825 -0.07(-0.61%)
May 26, 2009 10.10 10.80 10.03 10.73 18,379,754 +0.31(+2.99%)
May 22, 2009 10.29 10.52 10.21 10.42 14,429,785 +0.24(+2.40%)
May 21, 2009 10.41 10.44 9.906 10.17 21,121,614 -0.52(-4.88%)
May 20, 2009 10.55 10.88 10.46 10.70 18,250,958 +0.41(+3.97%)
May 19, 2009 10.07 10.42 10.07 10.29 12,184,293 +0.17(+1.64%)
May 18, 2009 9.762 10.19 9.658 10.12 8,651,714 +0.59(+6.16%)
May 15, 2009 9.714 9.935 9.392 9.535 14,920,925 -0.29(-2.94%)
May 14, 2009 9.406 9.958 9.406 9.824 13,439,863 +0.24(+2.55%)
May 13, 2009 10.02 10.20 9.529 9.579 17,676,296 -0.69(-6.75%)
May 12, 2009 10.39 10.57 9.999 10.27 10,851,199 +0.01(+0.09%)
May 11, 2009 10.27 10.36 10.15 10.26 14,521,190 -0.35(-3.30%)
May 08, 2009 10.22 10.69 10.21 10.61 19,754,108 +0.81(+8.27%)
May 07, 2009 10.37 10.71 9.774 9.803 22,072,348 -0.43(-4.17%)
May 06, 2009 9.966 10.32 9.783 10.23 18,853,452 +0.41(+4.18%)
May 05, 2009 9.895 9.910 9.568 9.820 16,316,963 -0.15(-1.51%)
May 04, 2009 9.279 9.987 9.279 9.970 18,587,862 +0.82(+8.94%)
May 01, 2009 8.959 9.248 8.951 9.152 11,930,382 +0.27(+3.06%)
Apr 30, 2009 9.076 9.257 8.867 8.880 15,621,361 -0.04(-0.41%)
Apr 29, 2009 9.051 9.127 8.870 8.917 20,159,540 +0.14(+1.58%)
Apr 28, 2009 8.982 9.082 8.749 8.778 20,285,392 -0.43(-4.66%)
Apr 27, 2009 9.078 9.317 8.951 9.207 16,279,468 -0.22(-2.31%)
Apr 24, 2009 9.519 9.716 9.402 9.425 20,048,106 +0.17(+1.85%)
Apr 23, 2009 8.930 9.377 8.857 9.254 23,270,966 +0.47(+5.37%)
Apr 22, 2009 8.493 9.023 8.491 8.782 17,545,900 +0.17(+1.92%)
Apr 21, 2009 8.169 8.711 8.108 8.616 15,530,507 +0.22(+2.59%)
Apr 20, 2009 8.739 8.739 8.343 8.399 16,627,178 -0.69(-7.55%)
Apr 17, 2009 8.909 9.184 8.903 9.084 12,901,393 +0.24(+2.74%)
Apr 16, 2009 8.791 8.892 8.670 8.841 11,788,277 +0.07(+0.79%)
Apr 15, 2009 8.607 8.778 8.522 8.772 15,590,045 +0.18(+2.15%)
Apr 14, 2009 8.666 8.772 8.531 8.587 16,026,387 -0.14(-1.65%)
Apr 13, 2009 8.418 8.816 8.364 8.732 12,102,412 +0.15(+1.70%)
Apr 09, 2009 8.476 8.643 8.402 8.585 11,791,636 +0.43(+5.27%)
Apr 08, 2009 7.923 8.250 7.830 8.156 12,563,299 +0.18(+2.32%)
Apr 07, 2009 8.131 8.142 7.923 7.971 13,643,578 -0.34(-4.03%)
Apr 06, 2009 8.250 8.318 8.088 8.306 15,266,802 -0.12(-1.37%)
Apr 03, 2009 8.160 8.531 8.160 8.422 15,643,305 +0.16(+1.89%)
Apr 02, 2009 8.189 8.373 8.088 8.266 17,560,206 +0.53(+6.87%)
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.