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 (%)
Jan 30, 2009 9.150 9.291 8.835 8.956 0 -0.14(-1.58%)
Jan 29, 2009 9.324 9.377 9.032 9.100 15,264,424 -0.41(-4.27%)
Jan 28, 2009 9.394 9.573 9.233 9.505 12,831,965 +0.43(+4.75%)
Jan 27, 2009 9.251 9.296 8.936 9.074 8,677,009 -0.22(-2.36%)
Jan 26, 2009 9.301 9.684 9.127 9.294 10,867,095 +0.17(+1.91%)
Jan 23, 2009 8.394 9.258 8.225 9.120 17,216,992 +0.49(+5.63%)
Jan 22, 2009 8.770 8.943 8.379 8.634 19,166,894 -0.43(-4.75%)
Jan 21, 2009 8.817 9.079 8.485 9.064 21,831,170 +0.39(+4.50%)
Jan 20, 2009 9.316 9.407 8.606 8.674 25,708,808 -1.12(-11.40%)
Jan 16, 2009 10.01 10.14 9.671 9.790 18,664,002 +0.30(+3.19%)
Jan 15, 2009 9.435 9.510 8.853 9.488 15,590,063 +0.05(+0.56%)
Jan 14, 2009 9.614 9.614 9.145 9.435 17,553,952 -0.32(-3.33%)
Jan 13, 2009 9.762 10.04 9.505 9.760 19,540,476 -0.19(-1.95%)
Jan 12, 2009 10.22 10.40 9.860 9.954 10,907,527 -0.78(-7.28%)
Jan 09, 2009 11.07 11.11 10.53 10.73 9,756,680 -0.38(-3.38%)
Jan 08, 2009 10.71 11.20 10.60 11.11 11,837,894 +0.27(+2.46%)
Jan 07, 2009 11.57 11.59 10.68 10.84 13,243,025 -1.04(-8.78%)
Jan 06, 2009 12.23 12.23 11.65 11.89 17,176,688 +0.27(+2.32%)
Jan 05, 2009 10.97 11.82 10.88 11.62 16,399,271 +0.85(+7.94%)
Jan 02, 2009 10.22 10.90 10.13 10.76 0 +0.69(+6.85%)
Jan 01, 2009 9.739 10.19 9.614 10.07 0 +0.00(+0.00%)
Dec 31, 2008 9.739 10.19 9.614 10.07 9,940,142 +0.27(+2.72%)
Dec 30, 2008 9.311 9.813 9.140 9.805 6,240,461 +0.35(+3.68%)
Dec 29, 2008 9.440 9.523 9.271 9.457 6,440,099 +0.30(+3.27%)
Dec 26, 2008 9.029 9.289 8.880 9.158 2,795,465 +0.16(+1.76%)
Dec 24, 2008 8.873 9.057 8.765 8.999 3,200,198 -0.14(-1.57%)
Dec 23, 2008 8.908 9.278 8.822 9.142 9,595,995 +0.30(+3.39%)
Dec 22, 2008 9.198 9.488 8.694 8.843 11,234,000 -0.35(-3.84%)
Dec 19, 2008 9.200 9.510 9.019 9.195 14,880,689 -0.11(-1.14%)
Dec 18, 2008 10.01 10.04 9.152 9.301 17,483,980 -0.67(-6.70%)
Dec 17, 2008 9.991 10.52 9.921 9.969 12,654,886 -0.27(-2.61%)
Dec 16, 2008 9.384 10.27 9.384 10.24 12,780,113 +0.74(+7.80%)
Dec 15, 2008 9.697 10.09 9.276 9.495 14,556,059 +0.22(+2.42%)
Dec 12, 2008 8.460 9.392 8.460 9.271 0 +0.18(+2.00%)
Dec 11, 2008 8.830 9.714 8.571 9.090 28,558,174 +0.57(+6.65%)
Dec 10, 2008 8.495 8.822 8.165 8.523 27,309,406 +0.41(+5.09%)
Dec 09, 2008 8.155 8.540 7.873 8.110 24,507,982 -0.35(-4.11%)
Dec 08, 2008 8.331 8.674 8.170 8.457 13,819,511 +0.65(+8.29%)
Dec 05, 2008 7.643 7.908 7.180 7.810 0 -0.32(-3.97%)
Dec 04, 2008 9.336 9.596 7.966 8.132 18,335,482 -1.40(-14.72%)
Dec 03, 2008 9.268 9.598 8.921 9.535 12,854,587 -0.04(-0.39%)
Dec 02, 2008 9.037 9.659 8.888 9.573 20,410,002 +0.58(+6.47%)
Dec 01, 2008 9.976 9.976 8.880 8.991 21,426,212 -1.43(-13.69%)
Nov 28, 2008 9.956 10.46 9.956 10.42 6,124,384 +0.40(+3.97%)
Nov 26, 2008 8.943 10.03 8.822 10.02 16,619,001 +0.98(+10.84%)
Nov 25, 2008 9.460 9.750 8.959 9.039 24,223,440 -0.24(-2.58%)
Nov 24, 2008 8.402 9.694 8.273 9.278 22,505,396 +1.07(+13.01%)
Nov 21, 2008 7.334 8.278 7.054 8.210 31,198,566 +1.41(+20.79%)
Nov 20, 2008 8.440 8.566 6.658 6.797 44,942,936 -2.26(-24.93%)
Nov 19, 2008 9.578 9.802 9.016 9.054 30,658,934 -0.45(-4.69%)
Nov 18, 2008 9.823 9.898 9.145 9.500 24,110,030 -0.08(-0.82%)
Nov 17, 2008 9.747 9.921 9.450 9.578 25,584,704 -0.23(-2.34%)
Nov 14, 2008 10.32 10.48 9.719 9.807 0 -0.67(-6.40%)
Nov 13, 2008 9.697 10.48 9.248 10.48 31,997,792 +0.69(+7.08%)
Nov 12, 2008 10.99 11.00 9.661 9.785 17,390,838 -1.37(-12.31%)
Nov 11, 2008 11.68 11.89 11.05 11.16 15,490,847 -0.93(-7.69%)
Nov 10, 2008 12.10 12.27 11.60 12.09 14,327,238 +0.57(+4.94%)
Nov 07, 2008 11.35 11.92 11.03 11.52 19,780,196 +0.29(+2.58%)
Nov 06, 2008 12.48 12.76 10.76 11.23 34,384,512 -1.78(-13.71%)
Nov 05, 2008 13.19 14.04 12.95 13.01 11,555,641 -0.83(-6.01%)
Nov 04, 2008 12.83 13.94 12.77 13.84 16,130,228 +1.63(+13.35%)
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.