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 (%)
May 30, 2014 22.60 22.61 22.34 22.54 3,124,583 -0.10(-0.44%)
May 29, 2014 22.43 22.64 22.20 22.64 2,660,901 +0.25(+1.11%)
May 28, 2014 22.41 22.46 22.15 22.39 2,284,314 -0.03(-0.15%)
May 27, 2014 22.74 22.78 22.25 22.42 3,030,841 -0.35(-1.56%)
May 23, 2014 22.59 22.77 22.77 22.77 4,644,217 +0.14(+0.61%)
May 22, 2014 22.51 22.69 22.32 22.64 1,685,162 +0.16(+0.72%)
May 21, 2014 22.13 22.52 22.10 22.47 3,406,509 +0.45(+2.04%)
May 20, 2014 21.98 22.14 21.87 22.03 2,630,026 -0.02(-0.08%)
May 19, 2014 22.13 22.28 22.03 22.04 1,581,991 -0.03(-0.15%)
May 16, 2014 22.31 22.35 21.93 22.08 3,284,037 -0.28(-1.26%)
May 15, 2014 22.55 22.59 22.04 22.36 4,004,845 -0.22(-0.96%)
May 14, 2014 22.36 22.72 22.36 22.57 3,666,534 +0.17(+0.74%)
May 13, 2014 22.38 23.27 22.21 22.41 5,295,446 +0.07(+0.30%)
May 12, 2014 21.90 22.35 21.90 22.34 13,742,850 +0.54(+2.47%)
May 09, 2014 22.25 22.26 21.65 21.80 11,106,162 -0.25(-1.13%)
May 08, 2014 22.65 22.69 21.87 22.05 6,553,812 -0.59(-2.62%)
May 07, 2014 22.69 22.76 22.50 22.65 5,732,965 +0.11(+0.47%)
May 06, 2014 22.77 22.81 22.44 22.54 3,296,932 -0.11(-0.49%)
May 05, 2014 22.61 22.70 22.49 22.65 2,452,790 -0.02(-0.10%)
May 02, 2014 22.60 22.83 22.57 22.67 1,848,192 +0.05(+0.22%)
May 01, 2014 22.56 22.63 22.48 22.62 7,423,371 +0.03(+0.15%)
Apr 30, 2014 22.66 22.74 22.46 22.59 6,578,193 -0.18(-0.78%)
Apr 29, 2014 22.69 23.05 22.66 22.77 3,791,490 +0.23(+1.01%)
Apr 28, 2014 22.50 22.56 22.42 22.54 4,435,992 +0.13(+0.57%)
Apr 25, 2014 22.49 22.52 22.24 22.41 3,170,465 -0.21(-0.91%)
Apr 24, 2014 22.62 22.82 22.56 22.62 4,033,773 +0.02(+0.10%)
Apr 23, 2014 22.48 22.69 22.40 22.60 2,936,878 +0.19(+0.84%)
Apr 22, 2014 22.41 22.44 22.23 22.41 2,906,004 +0.02(+0.10%)
Apr 21, 2014 22.36 22.42 22.31 22.39 4,806,863 -0.13(-0.59%)
Apr 17, 2014 22.22 22.52 22.52 22.52 6,245,888 +0.35(+1.60%)
Apr 16, 2014 22.23 22.45 22.08 22.16 5,175,241 +0.07(+0.30%)
Apr 15, 2014 21.85 22.16 21.79 22.10 5,765,255 +0.19(+0.86%)
Apr 14, 2014 21.96 22.11 21.78 21.91 4,058,802 +0.08(+0.36%)
Apr 11, 2014 22.10 22.28 21.76 21.83 4,794,712 -0.37(-1.67%)
Apr 10, 2014 22.33 22.44 22.16 22.20 3,134,050 -0.26(-1.16%)
Apr 09, 2014 22.18 22.48 22.10 22.46 3,497,163 +0.29(+1.32%)
Apr 08, 2014 21.87 22.31 21.87 22.17 4,898,091 +0.33(+1.50%)
Apr 07, 2014 21.90 22.04 21.78 21.84 4,789,040 -0.17(-0.78%)
Apr 04, 2014 22.01 22.32 21.92 22.01 3,740,078 +0.16(+0.71%)
Apr 03, 2014 21.68 21.94 21.60 21.86 3,250,303 +0.22(+1.02%)
Apr 02, 2014 21.29 21.70 21.26 21.64 3,911,091 +0.32(+1.48%)
Apr 01, 2014 21.33 21.44 21.18 21.32 2,223,546 +0.06(+0.29%)
Mar 31, 2014 21.18 21.30 21.05 21.26 3,419,149 +0.17(+0.79%)
Mar 28, 2014 21.12 21.19 20.99 21.09 5,617,266 +0.10(+0.47%)
Mar 27, 2014 20.83 21.28 20.76 21.00 8,750,736 +0.33(+1.61%)
Mar 26, 2014 20.90 21.02 20.63 20.66 2,693,281 -0.08(-0.40%)
Mar 25, 2014 20.82 20.86 20.59 20.75 2,631,932 +0.02(+0.08%)
Mar 24, 2014 20.72 20.85 20.57 20.73 2,612,412 +0.08(+0.38%)
Mar 21, 2014 20.53 20.73 20.51 20.65 4,505,906 +0.16(+0.78%)
Mar 20, 2014 20.10 20.55 19.99 20.49 4,263,629 +0.32(+1.59%)
Mar 19, 2014 20.30 20.52 20.04 20.17 4,965,406 -0.02(-0.11%)
Mar 18, 2014 19.98 20.27 19.95 20.19 3,366,039 +0.21(+1.03%)
Mar 17, 2014 19.85 20.02 19.72 19.99 2,095,257 +0.15(+0.75%)
Mar 14, 2014 19.66 19.90 19.65 19.84 3,458,241 +0.07(+0.34%)
Mar 13, 2014 19.98 20.03 19.67 19.77 2,646,904 +0.01(+0.05%)
Mar 12, 2014 19.83 19.84 19.48 19.76 4,883,453 -0.32(-1.58%)
Mar 11, 2014 20.26 20.42 20.00 20.08 3,700,710 -0.36(-1.74%)
Mar 10, 2014 20.40 20.53 20.13 20.43 4,113,184 -0.04(-0.19%)
Mar 07, 2014 20.40 20.59 20.34 20.47 3,177,035 +0.07(+0.32%)
Mar 06, 2014 20.25 20.58 20.07 20.41 7,668,937 +0.21(+1.06%)
Mar 05, 2014 20.18 20.26 20.04 20.19 4,052,857 +0.03(+0.16%)
Mar 04, 2014 20.30 20.34 20.10 20.16 4,537,510 +0.02(+0.08%)
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.