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

Canadian Natural Resources Limited (NY: CNQ )

33.69 +0.10 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Feb 27, 2009 7.868 8.292 7.776 8.004 0 -0.22(-2.63%)
Feb 26, 2009 8.131 8.617 8.009 8.220 22,574,718 +0.37(+4.71%)
Feb 25, 2009 7.937 8.118 7.677 7.850 26,757,992 -0.09(-1.16%)
Feb 24, 2009 7.307 8.042 7.307 7.942 21,917,114 +0.68(+9.32%)
Feb 23, 2009 7.788 7.850 7.235 7.265 18,733,478 -0.39(-5.15%)
Feb 20, 2009 7.786 7.895 7.555 7.659 16,743,416 -0.28(-3.53%)
Feb 19, 2009 7.967 8.148 7.778 7.940 15,272,060 +0.16(+2.04%)
Feb 18, 2009 7.937 7.989 7.617 7.781 15,548,765 -0.06(-0.73%)
Feb 17, 2009 8.205 8.205 7.801 7.838 18,551,078 -0.72(-8.41%)
Feb 13, 2009 8.681 8.808 8.532 8.557 14,257,631 -0.06(-0.69%)
Feb 12, 2009 8.503 8.664 8.304 8.617 15,312,115 -0.03(-0.37%)
Feb 11, 2009 9.105 9.105 8.537 8.649 17,596,374 -0.27(-2.98%)
Feb 10, 2009 9.770 9.835 8.783 8.914 19,880,006 -0.75(-7.73%)
Feb 09, 2009 9.457 9.859 9.455 9.661 16,545,914 +0.44(+4.73%)
Feb 06, 2009 8.639 9.361 8.346 9.224 22,783,808 +0.22(+2.48%)
Feb 05, 2009 8.577 9.031 8.426 9.001 17,676,412 +0.44(+5.10%)
Feb 04, 2009 8.567 8.691 8.416 8.565 19,967,906 +0.12(+1.38%)
Feb 03, 2009 8.602 8.602 8.331 8.448 17,203,608 -0.08(-0.96%)
Feb 02, 2009 8.465 8.721 8.385 8.530 15,132,558 -0.29(-3.26%)
Jan 30, 2009 9.009 9.147 8.699 8.818 0 -0.14(-1.58%)
Jan 29, 2009 9.180 9.232 8.892 8.959 15,504,037 -0.40(-4.27%)
Jan 28, 2009 9.249 9.425 9.090 9.358 13,033,395 +0.42(+4.75%)
Jan 27, 2009 9.108 9.152 8.798 8.934 8,813,216 -0.22(-2.36%)
Jan 26, 2009 9.157 9.534 8.986 9.150 11,037,681 +0.17(+1.91%)
Jan 23, 2009 8.264 9.115 8.098 8.979 17,487,256 +0.48(+5.63%)
Jan 22, 2009 8.634 8.805 8.250 8.500 19,467,766 -0.42(-4.75%)
Jan 21, 2009 8.681 8.939 8.354 8.924 22,173,866 +0.38(+4.50%)
Jan 20, 2009 9.172 9.262 8.473 8.540 26,112,372 -1.10(-11.40%)
Jan 16, 2009 9.854 9.983 9.522 9.639 18,956,980 +0.30(+3.19%)
Jan 15, 2009 9.289 9.363 8.716 9.341 15,834,787 +0.05(+0.56%)
Jan 14, 2009 9.465 9.465 9.004 9.289 17,829,506 -0.32(-3.33%)
Jan 13, 2009 9.611 9.884 9.358 9.609 19,847,212 -0.19(-1.95%)
Jan 12, 2009 10.07 10.24 9.708 9.800 11,078,748 -0.77(-7.28%)
Jan 09, 2009 10.90 10.94 10.37 10.57 9,909,836 -0.37(-3.38%)
Jan 08, 2009 10.54 11.02 10.43 10.94 12,023,719 +0.26(+2.46%)
Jan 07, 2009 11.39 11.41 10.51 10.68 13,450,908 -1.03(-8.78%)
Jan 06, 2009 12.04 12.04 11.47 11.70 17,446,318 +0.27(+2.32%)
Jan 05, 2009 10.80 11.63 10.71 11.44 16,656,698 +0.84(+7.94%)
Jan 02, 2009 10.06 10.73 9.976 10.60 0 +0.68(+6.85%)
Jan 01, 2009 9.589 10.03 9.465 9.916 0 +0.00(+0.00%)
Dec 31, 2008 9.589 10.03 9.465 9.916 10,096,178 +0.26(+2.72%)
Dec 30, 2008 9.167 9.661 8.999 9.653 6,338,421 +0.34(+3.68%)
Dec 29, 2008 9.294 9.376 9.128 9.311 6,541,192 +0.30(+3.27%)
Dec 26, 2008 8.890 9.145 8.743 9.016 2,839,347 +0.16(+1.76%)
Dec 24, 2008 8.736 8.917 8.629 8.860 3,250,433 -0.14(-1.57%)
Dec 23, 2008 8.770 9.135 8.686 9.001 9,746,627 +0.30(+3.39%)
Dec 22, 2008 9.056 9.341 8.560 8.706 11,410,345 -0.35(-3.84%)
Dec 19, 2008 9.058 9.363 8.880 9.053 15,114,279 -0.10(-1.14%)
Dec 18, 2008 9.854 9.889 9.011 9.157 17,758,434 -0.66(-6.70%)
Dec 17, 2008 9.837 10.36 9.768 9.815 12,853,536 -0.26(-2.61%)
Dec 16, 2008 9.239 10.11 9.239 10.08 12,980,728 +0.73(+7.80%)
Dec 15, 2008 9.547 9.934 9.133 9.348 14,784,552 +0.22(+2.42%)
Dec 12, 2008 8.329 9.247 8.329 9.128 0 +0.18(+2.00%)
Dec 11, 2008 8.694 9.564 8.438 8.949 29,006,466 +0.56(+6.65%)
Dec 10, 2008 8.364 8.686 8.039 8.391 27,738,094 +0.41(+5.09%)
Dec 09, 2008 8.029 8.408 7.751 7.984 24,892,696 -0.34(-4.11%)
Dec 08, 2008 8.202 8.540 8.044 8.326 14,036,442 +0.64(+8.29%)
Dec 05, 2008 7.525 7.786 7.069 7.689 0 -0.32(-3.97%)
Dec 04, 2008 9.192 9.448 7.843 8.007 18,623,302 -1.38(-14.72%)
Dec 03, 2008 9.125 9.450 8.783 9.388 13,056,372 -0.04(-0.39%)
Dec 02, 2008 8.897 9.510 8.751 9.425 20,730,388 +0.57(+6.47%)
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.