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 (%)
Oct 31, 2003 1.336 1.339 1.314 1.339 2,765,885 +0.01(+1.07%)
Oct 30, 2003 1.377 1.377 1.324 1.325 1,176,533 -0.06(-4.04%)
Oct 29, 2003 1.392 1.396 1.376 1.380 1,363,889 -0.01(-1.06%)
Oct 28, 2003 1.399 1.399 1.387 1.395 690,677 +0.01(+0.59%)
Oct 27, 2003 1.376 1.387 1.369 1.387 781,180 +0.01(+0.78%)
Oct 24, 2003 1.378 1.393 1.374 1.376 584,297 -0.00(-0.07%)
Oct 23, 2003 1.374 1.382 1.367 1.377 673,212 -0.00(-0.05%)
Oct 22, 2003 1.382 1.391 1.375 1.378 1,905,317 -0.00(-0.32%)
Oct 21, 2003 1.364 1.386 1.364 1.382 1,652,862 +0.01(+1.01%)
Oct 20, 2003 1.389 1.385 1.356 1.368 1,224,166 -0.02(-1.52%)
Oct 17, 2003 1.400 1.408 1.388 1.389 778,004 -0.02(-1.43%)
Oct 16, 2003 1.388 1.413 1.388 1.410 1,381,354 +0.02(+1.73%)
Oct 15, 2003 1.395 1.418 1.386 1.386 1,300,378 -0.01(-0.68%)
Oct 14, 2003 1.378 1.405 1.384 1.395 643,044 +0.02(+1.26%)
Oct 13, 2003 1.386 1.399 1.376 1.378 471,565 -0.01(-0.61%)
Oct 10, 2003 1.360 1.386 1.360 1.386 522,374 +0.05(+3.36%)
Oct 09, 2003 1.338 1.347 1.329 1.341 641,456 +0.00(+0.16%)
Oct 08, 2003 1.344 1.356 1.337 1.339 685,914 -0.00(-0.35%)
Oct 07, 2003 1.348 1.348 1.338 1.344 401,704 +0.01(+0.64%)
Oct 06, 2003 1.317 1.339 1.310 1.335 577,946 +0.02(+1.34%)
Oct 03, 2003 1.330 1.330 1.311 1.318 816,110 -0.01(-0.52%)
Oct 02, 2003 1.321 1.331 1.321 1.325 1,054,275 +0.02(+1.35%)
Oct 01, 2003 1.300 1.315 1.294 1.307 666,861 +0.01(+0.83%)
Sep 30, 2003 1.272 1.299 1.270 1.296 1,313,081 +0.03(+2.01%)
Sep 29, 2003 1.258 1.272 1.261 1.271 2,162,535 +0.01(+1.03%)
Sep 26, 2003 1.263 1.263 1.250 1.258 790,706 -0.01(-0.87%)
Sep 25, 2003 1.282 1.282 1.269 1.269 795,469 -0.01(-0.96%)
Sep 24, 2003 1.260 1.288 1.260 1.281 704,967 +0.02(+1.96%)
Sep 23, 2003 1.242 1.255 1.231 1.256 959,009 +0.02(+1.37%)
Sep 22, 2003 1.217 1.238 1.217 1.239 315,965 +0.02(+1.36%)
Sep 19, 2003 1.222 1.230 1.220 1.223 554,129 +0.01(+0.88%)
Sep 18, 2003 1.196 1.213 1.196 1.212 825,637 -0.00(-0.16%)
Sep 17, 2003 1.245 1.245 1.211 1.214 1,311,493 -0.03(-2.08%)
Sep 16, 2003 1.254 1.258 1.240 1.240 635,105 -0.01(-1.11%)
Sep 15, 2003 1.264 1.264 1.252 1.254 392,177 -0.01(-0.80%)
Sep 12, 2003 1.267 1.273 1.262 1.264 409,643 -0.00(-0.25%)
Sep 11, 2003 1.266 1.273 1.260 1.267 709,730 +0.00(+0.05%)
Sep 10, 2003 1.248 1.271 1.246 1.266 1,038,397 +0.02(+1.72%)
Sep 09, 2003 1.244 1.249 1.244 1.245 427,108 +0.01(+0.48%)
Sep 08, 2003 1.236 1.245 1.233 1.239 1,856,096 -0.00(-0.20%)
Sep 05, 2003 1.245 1.245 1.232 1.241 1,147,953 -0.01(-0.40%)
Sep 04, 2003 1.254 1.254 1.241 1.246 744,661 +0.01(+0.59%)
Sep 03, 2003 1.229 1.244 1.229 1.239 752,600 +0.02(+1.37%)
Sep 02, 2003 1.223 1.229 1.219 1.222 1,446,453 -0.00(-0.28%)
Aug 29, 2003 1.229 1.233 1.224 1.226 781,180 +0.00(+0.05%)
Aug 28, 2003 1.226 1.230 1.217 1.225 1,856,096 +0.00(+0.34%)
Aug 27, 2003 1.235 1.235 1.220 1.221 801,820 -0.02(-1.57%)
Aug 26, 2003 1.266 1.266 1.236 1.241 530,313 -0.02(-1.82%)
Aug 25, 2003 1.274 1.274 1.262 1.264 377,887 -0.01(-0.54%)
Aug 22, 2003 1.267 1.272 1.254 1.271 454,100 +0.00(+0.07%)
Aug 21, 2003 1.262 1.274 1.257 1.270 778,004 +0.01(+0.62%)
Aug 20, 2003 1.268 1.268 1.260 1.262 284,209 -0.01(-0.45%)
Aug 19, 2003 1.270 1.271 1.265 1.268 181,005 -0.01(-0.96%)
Aug 18, 2003 1.289 1.290 1.277 1.280 600,174 -0.01(-0.47%)
Aug 15, 2003 1.265 1.299 1.265 1.286 376,300 +0.02(+1.62%)
Aug 14, 2003 1.291 1.294 1.257 1.265 552,541 -0.03(-2.52%)
Aug 13, 2003 1.301 1.301 1.291 1.298 330,254 +0.00(+0.15%)
Aug 12, 2003 1.302 1.302 1.286 1.296 520,786 -0.00(-0.10%)
Aug 11, 2003 1.265 1.299 1.265 1.297 719,257 +0.03(+2.74%)
Aug 08, 2003 1.253 1.266 1.249 1.263 376,300 +0.02(+1.62%)
Aug 07, 2003 1.230 1.248 1.216 1.243 554,129 +0.02(+1.62%)
Aug 06, 2003 1.207 1.244 1.207 1.223 1,852,920 +0.01(+0.44%)
Aug 05, 2003 1.205 1.229 1.205 1.217 552,541 +0.03(+2.87%)
Aug 04, 2003 1.230 1.241 1.177 1.183 1,473,445 -0.04(-3.17%)
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.