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

Canadian Natural Resources Limited (NY: CNQ )

74.90 -0.05 (-0.07%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 2, 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, 2004 1.540 1.558 1.520 1.522 2,318,135 -0.03(-1.79%)
Jan 29, 2004 1.611 1.613 1.536 1.549 3,242,214 -0.07(-4.41%)
Jan 28, 2004 1.673 1.673 1.603 1.621 1,367,065 -0.07(-4.15%)
Jan 27, 2004 1.688 1.691 1.670 1.691 692,265 +0.01(+0.47%)
Jan 26, 2004 1.706 1.706 1.663 1.683 1,524,253 -0.02(-1.33%)
Jan 23, 2004 1.693 1.725 1.686 1.706 900,262 -0.00(-0.24%)
Jan 22, 2004 1.716 1.716 1.672 1.710 917,727 +0.00(+0.17%)
Jan 21, 2004 1.692 1.707 1.686 1.707 847,866 +0.01(+0.46%)
Jan 20, 2004 1.660 1.701 1.656 1.699 1,097,145 +0.09(+5.39%)
Jan 16, 2004 1.623 1.627 1.599 1.612 825,637 -0.01(-0.79%)
Jan 15, 2004 1.683 1.688 1.620 1.625 887,560 -0.06(-3.35%)
Jan 14, 2004 1.697 1.697 1.676 1.682 3,312,076 -0.02(-1.39%)
Jan 13, 2004 1.697 1.718 1.688 1.705 2,175,237 +0.03(+1.59%)
Jan 12, 2004 1.663 1.682 1.638 1.678 2,027,574 +0.02(+1.10%)
Jan 09, 2004 1.609 1.676 1.606 1.660 2,743,656 +0.04(+2.55%)
Jan 08, 2004 1.635 1.635 1.607 1.619 3,515,310 -0.00(-0.25%)
Jan 07, 2004 1.677 1.677 1.618 1.623 1,551,245 -0.04(-2.57%)
Jan 06, 2004 1.737 1.743 1.657 1.666 2,735,717 -0.07(-4.11%)
Jan 05, 2004 1.693 1.748 1.689 1.737 3,246,977 +0.10(+6.16%)
Jan 02, 2004 1.598 1.637 1.598 1.637 1,349,599 +0.05(+3.03%)
Dec 31, 2003 1.587 1.606 1.584 1.588 944,719 +0.00(+0.12%)
Dec 30, 2003 1.595 1.618 1.585 1.587 1,141,602 -0.00(-0.28%)
Dec 29, 2003 1.584 1.592 1.568 1.591 2,796,052 +0.01(+0.46%)
Dec 26, 2003 1.581 1.592 1.581 1.584 273,095 +0.01(+0.90%)
Dec 24, 2003 1.559 1.576 1.559 1.569 442,986 +0.02(+1.10%)
Dec 23, 2003 1.556 1.559 1.547 1.552 3,226,337 -0.00(-0.22%)
Dec 22, 2003 1.561 1.570 1.532 1.556 1,681,442 -0.01(-0.52%)
Dec 19, 2003 1.541 1.566 1.535 1.564 2,021,223 +0.02(+1.47%)
Dec 18, 2003 1.477 1.554 1.477 1.541 3,192,994 +0.07(+5.02%)
Dec 17, 2003 1.432 1.468 1.432 1.468 1,509,963 +0.04(+2.73%)
Dec 16, 2003 1.424 1.438 1.424 1.429 912,964 +0.00(+0.07%)
Dec 15, 2003 1.436 1.443 1.428 1.428 952,658 -0.01(-0.59%)
Dec 12, 2003 1.435 1.444 1.424 1.436 1,422,636 +0.01(+0.48%)
Dec 11, 2003 1.425 1.436 1.416 1.429 1,209,876 -0.02(-1.11%)
Dec 10, 2003 1.471 1.471 1.437 1.445 874,858 -0.02(-1.50%)
Dec 09, 2003 1.474 1.475 1.460 1.467 720,844 -0.02(-1.15%)
Dec 08, 2003 1.456 1.484 1.454 1.484 895,499 +0.04(+2.72%)
Dec 05, 2003 1.461 1.461 1.445 1.445 865,331 -0.01(-0.39%)
Dec 04, 2003 1.433 1.451 1.433 1.451 970,123 +0.02(+1.43%)
Dec 03, 2003 1.420 1.433 1.412 1.430 684,326 +0.01(+0.87%)
Dec 02, 2003 1.394 1.420 1.394 1.418 782,767 +0.02(+1.56%)
Dec 01, 2003 1.396 1.398 1.381 1.396 727,196 -0.01(-0.61%)
Nov 28, 2003 1.390 1.407 1.387 1.405 158,776 +0.03(+1.87%)
Nov 26, 2003 1.364 1.379 1.361 1.379 641,456 +0.02(+1.67%)
Nov 25, 2003 1.365 1.365 1.354 1.356 503,321 +0.01(+0.42%)
Nov 24, 2003 1.386 1.386 1.344 1.351 884,384 -0.03(-2.43%)
Nov 21, 2003 1.386 1.389 1.382 1.384 1,481,384 -0.01(-0.86%)
Nov 20, 2003 1.375 1.398 1.375 1.396 1,424,224 +0.02(+1.42%)
Nov 19, 2003 1.349 1.378 1.349 1.377 698,616 +0.03(+2.13%)
Nov 18, 2003 1.339 1.356 1.330 1.348 571,595 +0.02(+1.18%)
Nov 17, 2003 1.335 1.336 1.327 1.332 587,472 -0.02(-1.42%)
Nov 14, 2003 1.351 1.371 1.350 1.352 1,147,953 +0.01(+1.04%)
Nov 13, 2003 1.320 1.338 1.314 1.338 700,204 +0.02(+1.34%)
Nov 12, 2003 1.322 1.325 1.309 1.320 1,435,338 +0.01(+0.41%)
Nov 11, 2003 1.306 1.317 1.304 1.315 541,427 +0.01(+0.87%)
Nov 10, 2003 1.298 1.304 1.280 1.303 2,305,433 +0.01(+0.39%)
Nov 07, 2003 1.303 1.319 1.298 1.298 2,818,281 +0.01(+0.93%)
Nov 06, 2003 1.283 1.293 1.274 1.286 1,128,900 +0.00(+0.25%)
Nov 05, 2003 1.283 1.294 1.278 1.283 1,413,110 -0.01(-0.51%)
Nov 04, 2003 1.288 1.296 1.288 1.290 1,387,706 -0.01(-0.94%)
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.