Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.14 19.55 18.90 19.53 4,920,809 +0.40(+2.08%)
Oct 30, 2014 19.29 19.35 18.94 19.13 3,751,423 -0.23(-1.19%)
Oct 29, 2014 19.67 19.89 19.12 19.36 15,123,678 -0.06(-0.32%)
Oct 28, 2014 18.89 19.44 18.80 19.42 7,953,772 +0.52(+2.75%)
Oct 27, 2014 19.15 19.41 19.41 18.90 7,283,294 -0.50(-2.60%)
Oct 24, 2014 19.68 19.76 19.29 19.41 4,597,323 -0.30(-1.53%)
Oct 23, 2014 19.51 19.91 19.38 19.71 6,934,516 +0.53(+2.74%)
Oct 22, 2014 19.55 19.65 19.02 19.18 9,733,854 -0.30(-1.55%)
Oct 21, 2014 19.34 19.61 19.25 19.48 9,199,863 +0.49(+2.59%)
Oct 20, 2014 19.11 19.18 18.81 18.99 13,378,184 -0.22(-1.14%)
Oct 17, 2014 19.16 19.73 19.05 19.21 12,151,529 +0.50(+2.69%)
Oct 16, 2014 17.48 18.63 17.48 18.71 18,786,860 +0.78(+4.34%)
Oct 15, 2014 17.83 18.26 17.27 17.93 21,129,166 -0.19(-1.05%)
Oct 14, 2014 18.68 18.74 18.01 18.12 13,607,053 -0.54(-2.88%)
Oct 13, 2014 19.14 19.43 18.59 18.65 8,779,210 -0.58(-3.00%)
Oct 10, 2014 19.39 19.68 19.16 19.23 11,252,599 -0.32(-1.66%)
Oct 09, 2014 19.90 19.96 19.32 19.56 6,674,741 -0.50(-2.51%)
Oct 08, 2014 19.80 20.16 19.26 20.06 7,118,795 +0.02(+0.08%)
Oct 07, 2014 20.62 20.76 20.04 20.04 5,493,053 -0.76(-3.63%)
Oct 06, 2014 20.72 20.89 20.64 20.80 4,214,789 +0.14(+0.68%)
Oct 03, 2014 20.87 21.05 20.58 20.66 4,194,941 -0.34(-1.63%)
Oct 02, 2014 20.96 21.13 20.49 21.00 6,291,424 -0.15(-0.69%)
Oct 01, 2014 21.64 21.90 21.10 21.15 7,269,121 -0.60(-2.76%)
Sep 30, 2014 21.94 22.18 21.49 21.75 5,310,165 -0.35(-1.60%)
Sep 29, 2014 22.03 22.19 21.79 22.10 5,343,798 -0.15(-0.65%)
Sep 26, 2014 21.74 22.31 21.61 22.24 5,327,717 +0.44(+2.00%)
Sep 25, 2014 22.25 22.34 21.78 21.81 5,713,897 -0.54(-2.43%)
Sep 24, 2014 22.18 22.53 21.69 22.35 10,678,669 +0.13(+0.60%)
Sep 23, 2014 22.13 22.39 21.96 22.22 5,139,251 +0.10(+0.46%)
Sep 22, 2014 22.40 22.53 22.10 22.11 7,812,370 -0.47(-2.08%)
Sep 19, 2014 23.09 23.09 22.44 22.59 7,263,380 -0.48(-2.06%)
Sep 18, 2014 23.20 23.27 22.94 23.06 6,653,273 -0.02(-0.10%)
Sep 17, 2014 23.42 23.44 23.00 23.08 5,799,559 -0.26(-1.13%)
Sep 16, 2014 23.03 23.54 23.02 23.35 6,695,001 +0.33(+1.44%)
Sep 15, 2014 22.84 23.08 22.78 23.02 2,861,224 +0.14(+0.61%)
Sep 12, 2014 22.91 22.97 22.67 22.88 3,682,853 -0.12(-0.51%)
Sep 11, 2014 22.58 22.99 22.49 22.99 3,753,670 +0.12(+0.54%)
Sep 10, 2014 22.72 22.90 22.49 22.87 3,747,097 +0.11(+0.50%)
Sep 09, 2014 22.62 22.86 22.54 22.76 4,704,313 +0.07(+0.29%)
Sep 08, 2014 23.12 23.16 22.55 22.69 4,441,735 -0.62(-2.65%)
Sep 05, 2014 23.28 23.28 23.07 23.31 4,463,896 +0.07(+0.29%)
Sep 04, 2014 23.60 23.68 23.07 23.24 4,400,795 -0.30(-1.28%)
Sep 03, 2014 23.72 23.75 23.43 23.54 4,220,452 +0.02(+0.07%)
Sep 02, 2014 24.03 24.20 23.40 23.52 6,283,025 -0.72(-2.99%)
Aug 29, 2014 24.08 24.25 24.25 24.25 2,519,289 +0.26(+1.09%)
Aug 28, 2014 23.86 24.00 23.80 23.99 2,297,417 +0.01(+0.02%)
Aug 27, 2014 24.15 24.21 23.75 23.98 2,549,258 +0.00(+0.00%)
Aug 26, 2014 23.66 24.14 23.66 23.98 3,010,677 +0.34(+1.44%)
Aug 25, 2014 23.47 23.70 23.47 23.64 1,432,724 +0.12(+0.50%)
Aug 22, 2014 23.51 23.59 23.32 23.52 1,794,110 -0.09(-0.38%)
Aug 21, 2014 23.43 23.66 23.32 23.61 2,932,879 +0.19(+0.83%)
Aug 20, 2014 23.36 23.46 23.07 23.42 2,632,707 +0.07(+0.31%)
Aug 19, 2014 23.02 23.36 23.02 23.35 2,477,889 +0.34(+1.48%)
Aug 18, 2014 23.27 23.28 22.92 23.01 2,555,459 -0.23(-0.98%)
Aug 15, 2014 22.92 23.28 22.64 23.23 4,513,829 +0.40(+1.76%)
Aug 14, 2014 23.00 23.15 22.58 22.83 5,353,349 -0.16(-0.68%)
Aug 13, 2014 23.35 23.40 22.89 22.99 2,743,263 -0.31(-1.31%)
Aug 12, 2014 23.30 23.45 23.13 23.30 3,368,588 -0.19(-0.83%)
Aug 11, 2014 23.56 23.68 23.42 23.49 3,020,659 +0.09(+0.40%)
Aug 08, 2014 22.87 23.50 22.76 23.40 5,467,808 +0.55(+2.41%)
Aug 07, 2014 23.43 23.43 22.38 22.84 8,339,365 -0.54(-2.31%)
Aug 06, 2014 23.28 23.47 23.23 23.38 5,311,600 +0.01(+0.02%)
Aug 05, 2014 23.59 23.59 23.16 23.38 5,282,348 -0.26(-1.08%)
Aug 04, 2014 23.49 23.77 23.38 23.64 4,899,377 +0.23(+0.98%)
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.