Canadian Natural Resources Limited Common Stock Historical Stock Prices

CNQ 
$30.02
*  
0.18
0.6%
Get CNQ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CNQ now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.51 30.88 29.77 30.02 3,185,528
04/28/2016 30.54 30.955 30 30.2 3,444,456
04/27/2016 30.95 31.46 30.28 30.63 4,287,425
04/26/2016 30.46 30.93 30.21 30.55 2,490,409
04/25/2016 30.37 30.62 29.805 30.08 5,073,346
04/22/2016 30.48 31.1 30.41 30.53 2,996,856
04/21/2016 30.16 30.555 29.96 30.41 4,001,827
04/20/2016 29.76 30.43 29.57 30.15 4,534,376
04/19/2016 29.66 30.3 29.2 30.02 5,033,574
04/18/2016 27.5 29.51 27.38 29.37 4,278,541
04/15/2016 28.54 28.8 28.27 28.56 2,761,601
04/14/2016 29.46 29.4899 28.78 29.18 3,436,631
04/13/2016 29.41 29.78 29 29.28 5,060,092
04/12/2016 27.89 29.82 27.79 29.41 6,060,024
04/11/2016 27.96 28.37 27.6 27.6 3,291,369
04/08/2016 27.12 27.8 27.03 27.66 4,564,735
04/07/2016 26.35 26.52 25.67 26.12 2,441,094
04/06/2016 25.68 26.75 25.46 26.71 3,994,392
04/05/2016 25.3 25.59 25.08 25.3 4,156,119
04/04/2016 25.69 26.03 25.38 25.58 3,516,156
04/01/2016 26.23 26.23 25.55 25.8 5,569,551
03/31/2016 26.74 27.24 26.74 27 3,364,094
03/30/2016 27.2 27.43 26.62 26.77 2,793,911
03/29/2016 26.13 26.85 25.77 26.72 2,621,116
03/28/2016 26.67 26.715 26.03 26.64 2,246,201
03/24/2016 25.65 27.02 25.42 26.58 5,828,365
03/23/2016 27.29 27.3 26.18 26.33 5,175,484
03/22/2016 26.9 28.0099 26.82 27.66 4,567,825
03/21/2016 27.4 27.81 27.17 27.22 3,684,193
03/18/2016 28.29 28.38 27.26 27.44 6,146,666
03/17/2016 28.15 28.45 27.92 28.06 5,778,956
03/16/2016 26.61 27.68 26.51 27.58 5,064,429
03/15/2016 26.65 26.9 25.965 26.49 6,146,231
03/14/2016 26.69 27.405 26.56 27.21 4,305,009
03/11/2016 26.84 27.69 26.78 27.3 6,574,139
03/10/2016 25.94 26.76 25.66 26.4 7,167,439
03/09/2016 25.34 26.6475 25.11 26.3 7,320,501
03/08/2016 25.62 25.79 24.89 25.02 7,877,249
03/07/2016 25.6 26.28 25.6 26.14 7,941,565
03/04/2016 24.75 25.92 24.74 25.83 13,435,990
03/03/2016 23 24.68 23 24.5 13,881,400
03/02/2016 21.21 22.47 21.04 22.46 6,085,301
03/01/2016 21.09 21.56 21.06 21.46 7,934,860
02/29/2016 20.54 21.03 20.43 20.86 5,269,725
02/26/2016 20.3 21.02 19.99 20.28 5,986,765
02/25/2016 19.99 20.354 19.325 19.77 5,410,050
02/24/2016 19.37 20.095 19.045 19.95 6,576,221
02/23/2016 20.71 21.04 19.98 20 5,005,069
02/22/2016 21.1 21.31 20.8301 21.04 5,660,987
02/19/2016 20.49 20.63 20.14 20.41 5,521,206
02/18/2016 22.18 22.28 20.73 21.17 6,138,260
02/17/2016 20.5 21.87 20.45 21.75 5,483,850
02/16/2016 20.46 20.6 19.72 20.05 5,288,042
02/12/2016 19.68 20.52 19.41 20.03 6,547,598
02/11/2016 18.99 19.45 18.33 19.08 8,077,762
02/10/2016 20.05 20.2 19.58 19.63 7,252,538
02/09/2016 20.56 21.03 20.02 20.26 6,601,988
02/08/2016 21.16 21.53 20.54 20.98 7,478,791
02/05/2016 21.58 22.1 21.25 21.73 7,865,217
02/04/2016 22.08 22.52 21.6 22.06 7,433,493
02/03/2016 20.36 21.805 19.73 21.74 6,817,988
02/02/2016 19.91 20.37 19.7 19.79 5,500,794
02/01/2016 20.85 20.955 20.3 20.9 5,917,843
01/29/2016 21.01 21.41 20.56 21.26 8,068,354
01/28/2016 20.83 21.43 20.14 20.76 8,217,233
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?