Canadian Natural Resources Limited Historical Stock Prices

CNQ 
$44.55
*  
0.56
1.24%
Get CNQ Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.07  45.10  44.40  44.55 1,659,680
07/28/2014 45.07 45.1 44.4 44.55 1,660,580
07/25/2014 45.43 45.58 45.05 45.11 1,554,724
07/24/2014 45.66 45.92 45.48 45.77 969,000
07/23/2014 45.67 45.76 45.31 45.73 1,171,041
07/22/2014 45.41 45.76 45.28 45.65 1,462,238
07/21/2014 44.78 45.35 44.58 45.21 1,747,878
07/18/2014 44.24 45.159 44.18 45 2,980,981
07/17/2014 44.89 44.99 44 44.11 1,556,804
07/16/2014 44.62 44.91 44.39 44.8 1,362,056
07/15/2014 44.7 44.92 43.64 44.13 3,082,474
07/14/2014 44.42 45.29 44.42 45.19 2,239,060
07/11/2014 45.4 45.5 44.072 44.34 2,696,427
07/10/2014 45.22 45.7201 45.04 45.65 2,591,148
07/09/2014 45.79 45.99 45.36 45.94 1,637,125
07/08/2014 45.83 46.075 45.5 45.97 2,370,047
07/07/2014 46.22 46.37 45.85 46 1,844,144
07/03/2014 45.96 46.285 45.85 46.23 843,867
07/02/2014 46 46.2099 45.76 46.03 1,821,176
07/01/2014 46.23 46.65 46.06 46.15 1,879,115
06/30/2014 45.53 46.14 45.37 45.91 1,661,816
06/27/2014 45.33 45.75 45.11 45.72 1,329,447
06/26/2014 44.93 45.396 44.66 45.35 1,696,218
06/25/2014 44.6 45.29 44.6 44.99 1,986,798
06/24/2014 45.45 45.66 44.6 44.66 4,287,606
06/23/2014 45.24 45.768 45.24 45.64 3,856,337
06/20/2014 44.51 45.31 44.29 45.21 2,527,266
06/19/2014 43.97 44.25 43.8 44.16 1,810,793
06/18/2014 43.84 44.26 43.5056 43.86 2,074,565
06/17/2014 43.9 44.01 43.4 43.59 2,631,431
06/16/2014 44.14 44.47 43.91 44.03 1,821,814
06/13/2014 43.44 44.38 43.33 44.24 2,500,820
06/12/2014 42.8 43.65 42.76 43.36 2,136,720
06/11/2014 42.34 42.59 42.18 42.51 1,478,451
06/10/2014 42.37 42.58 42.12 42.53 2,047,264
06/09/2014 42.11 42.515 42.08 42.47 1,722,079
06/06/2014 41.62 42.13 41.58 42.09 1,447,460
06/05/2014 41.46 41.72 41.33 41.57 1,059,039
06/04/2014 41.2 41.7 41.02 41.61 1,670,604
06/03/2014 40.77 41.45 40.73 41.38 1,152,429
06/02/2014 40.61 40.99 40.58 40.88 1,370,783
05/30/2014 40.78 40.81 40.32 40.67 1,731,358
05/29/2014 40.48 40.85 40.07 40.85 1,474,428
05/28/2014 40.44 40.53 39.98 40.4 1,265,758
05/27/2014 41.04 41.12 40.16 40.46 1,679,415
05/23/2014 40.76 41.3 40.68 41.1 2,573,385
05/22/2014 40.62 40.94 40.29 40.76 1,380,447
05/21/2014 39.94 40.64 39.88 40.56 1,887,576
05/20/2014 39.67 39.96 39.46 39.75 1,457,320
05/19/2014 39.93 40.2 39.75 39.78 876,595
05/16/2014 40.27 40.33 39.5801 39.84 1,819,713
05/15/2014 40.7 40.76 39.77 40.35 2,231,070
05/14/2014 40.35 41.01 40.35 40.74 2,031,658
05/13/2014 40.39 42 40.08 40.44 2,934,252
05/12/2014 39.53 40.34 39.53 40.32 7,882,453
05/09/2014 40.15 40.18 39.08 39.35 6,154,019
05/08/2014 40.87 40.94 39.46 39.8 3,631,523
05/07/2014 40.95 41.07 40.61 40.87 3,176,685
05/06/2014 41.09 41.17 40.49 40.68 1,826,858
05/05/2014 40.8 40.97 40.58 40.88 1,359,112
05/02/2014 40.79 41.21 40.74 40.92 1,024,099
05/01/2014 40.71 40.84 40.57 40.83 4,113,353
04/30/2014 40.89 41.03 40.53 40.77 3,649,180
04/29/2014 40.95 41.6 40.9 41.09 2,100,897
04/28/2014 40.61 40.72 40.46 40.68 2,458,021
04/25/2014 40.59 40.64 40.13 40.45 1,756,782
04/24/2014 40.83 41.19 40.7092 40.82 2,235,148
04/23/2014 40.57 40.95 40.43 40.78 1,627,349
04/22/2014 40.44 40.49 40.12 40.44 1,610,242
04/21/2014 40.35 40.47 40.255 40.4 2,663,524
04/17/2014 40.1 40.9 40.03 40.64 3,460,884
04/16/2014 40.11 40.52 39.845 40 2,867,645
04/15/2014 39.43 39.99 39.33 39.88 3,194,577
04/14/2014 39.63 39.91 39.31 39.54 2,249,017
04/11/2014 39.89 40.2 39.25 39.4 2,656,791
04/10/2014 40.3 40.5 39.99 40.07 1,841,214
04/09/2014 40.02 40.57 39.88 40.54 1,937,808
04/08/2014 39.47 40.26 39.47 40.01 2,721,042
04/07/2014 39.52 39.775 39.311 39.42 2,653,748
04/04/2014 39.72 40.275 39.559 39.73 2,072,409
04/03/2014 39.13 39.6 38.99 39.45 1,801,021
04/02/2014 38.43 39.17 38.36 39.05 2,167,169
04/01/2014 38.49 38.69 38.23 38.48 1,232,086
03/31/2014 38.22 38.44 37.99 38.37 1,894,680
03/28/2014 38.12 38.25 37.88 38.07 3,112,575
03/27/2014 37.6 38.41 37.47 37.89 4,848,857
03/26/2014 37.71 37.94 37.23 37.29 1,492,370
03/25/2014 37.58 37.64 37.16 37.44 1,458,376
03/24/2014 37.39 37.63 37.12 37.41 1,447,560
03/21/2014 37.05 37.42 37.01 37.27 2,496,761
03/20/2014 36.28 37.085 36.07 36.98 2,362,513
03/19/2014 36.63 37.03 36.17 36.4 2,751,374
03/18/2014 36.06 36.58 36.01 36.44 1,866,851
03/17/2014 35.83 36.13 35.59 36.07 1,161,000
03/14/2014 35.48 35.91 35.465 35.8 1,916,241
03/13/2014 36.05 36.15 35.49 35.68 1,466,672
03/12/2014 36.22 36.24 35.57 36.09 2,674,132
03/11/2014 37 37.295 36.53 36.67 2,026,322
03/10/2014 37.25 37.49 36.77 37.32 2,252,172
03/07/2014 37.26 37.6 37.15 37.39 1,739,484
03/06/2014 36.98 37.59 36.6501 37.27 4,199,244
03/05/2014 36.85 37.01 36.6 36.88 2,219,240
03/04/2014 37.08 37.15 36.7 36.82 2,484,511
03/03/2014 36.44 37.2 36.32 36.79 2,556,325
02/28/2014 36.3 36.88 36.3 36.62 1,193,000
02/27/2014 36.66 36.75 36.05 36.29 2,375,236
02/26/2014 36.98 37.03 36.55 36.63 2,366,749
02/25/2014 36.87 36.99 36.42 36.86 2,650,225
02/24/2014 37.04 37.64 36.9473 37.05 3,661,132
02/21/2014 36.6 37.42 36.6 36.99 2,288,622
02/20/2014 36.48 37.05 36.35 36.84 3,630,218
02/19/2014 36.27 37.53 36.22 36.69 6,672,546
02/18/2014 35.05 35.95 35.05 35.77 1,921,705
02/14/2014 35.26 35.61 35.03 35.04 2,393,989
02/13/2014 34.75 35.47 34.58 35.31 2,442,933
02/12/2014 34.53 35.06 34.48 35.02 2,517,086
02/11/2014 33.82 34.5 33.77 34.21 2,739,317
02/10/2014 34.25 34.25 33.72 33.82 2,601,945
02/07/2014 34.53 34.66 34.06 34.27 2,298,211
02/06/2014 33.93 34.58 33.88 34.25 3,947,838
02/05/2014 33.29 34 33.04 33.94 4,179,075
02/04/2014 32.71 33.44 32.67 33.41 3,934,115
02/03/2014 32.97 32.975 32.25 32.56 5,945,701
01/31/2014 31.82 33.28 31.79 32.75 7,764,087
01/30/2014 32.42 32.53 32.22 32.25 2,099,444
01/29/2014 32.25 32.39 31.93 32.2 1,897,625
01/28/2014 31.75 32.62 31.73 32.55 3,439,950
01/27/2014 32.09 32.22 31.56 31.8 2,019,368
01/24/2014 32.45 32.53 31.82 32 3,175,888
01/23/2014 32.42 32.71 32.19 32.63 3,259,238
01/22/2014 32.72 32.75 32.24 32.6 4,950,799
01/21/2014 32.67 32.93 32.52 32.6 6,327,108
01/17/2014 32.79 32.86 32.53 32.53 3,595,687
01/16/2014 32.78 33 32.53 32.84 2,275,000
01/15/2014 32.98 32.98 32.77 32.8 2,871,950
01/14/2014 32.92 33.02 32.62 32.91 2,334,658
01/13/2014 33 33.46 32.835 33.05 3,411,333
01/10/2014 32.52 33.3 32.41 33.2 3,419,526
01/09/2014 32.39 32.7 31.96 32.35 3,728,715
01/08/2014 32.52 32.885 32.38 32.66 2,781,262
01/07/2014 32.65 32.975 32.63 32.65 2,178,343
01/06/2014 32.74 32.9 32.54 32.83 1,979,364
01/03/2014 33.08 33.28 32.83 32.93 1,650,211
01/02/2014 33.44 33.48 32.88 33.1 2,529,726
12/31/2013 33.46 33.92 33.4 33.84 2,400,181
12/30/2013 33.29 33.48 33.21 33.45 1,713,056
12/27/2013 33.33 33.53 33.14 33.39 1,405,304
12/26/2013 33.34 33.5 33.2 33.32 1,022,157
12/24/2013 33.24 33.36 33.16 33.21 593,602
12/23/2013 33.45 33.45 33.08 33.18 1,748,701
12/20/2013 32.89 33.49 32.4158 33.16 2,997,135
12/19/2013 32.05 32.94 32.04 32.84 2,455,541
12/18/2013 31.81 32.37 31.72 32.25 3,113,202
12/17/2013 32.09 32.12 31.73 31.9 1,926,197
12/16/2013 32.45 32.66 32.08 32.09 2,340,612
12/13/2013 32.29 32.57 31.99 32.41 1,976,252
12/12/2013 32.51 32.68 32.3 32.39 1,802,161
12/11/2013 32.83 33 32.31 32.57 3,614,164
12/10/2013 32.64 33.185 32.49 33.03 2,895,854
12/09/2013 32.45 32.76 32.22 32.54 3,730,754
12/06/2013 32.24 32.48 31.96 32.09 2,168,503
12/05/2013 32.17 32.45 32.03 32.15 1,725,686
12/04/2013 32.59 32.68 32.13 32.43 2,443,833
12/03/2013 32.69 32.89 32.38 32.56 3,147,169
12/02/2013 32.59 33.08 32.55 32.74 3,073,245
11/29/2013 32.54 33.23 32.4299 32.92 1,372,054
11/27/2013 32.41 32.54 32.12 32.39 3,544,453
11/26/2013 32.75 32.99 32.4253 32.55 2,238,140
11/25/2013 32.8 33.02 32.25 32.75 2,444,939
11/22/2013 33.38 33.42 32.8 33.1 2,354,216
11/21/2013 33.17 33.79 33.005 33.52 3,542,197
11/20/2013 32.49 33.41 32.45 33.15 4,536,032
11/19/2013 32.11 32.62 32.03 32.33 2,081,562
11/18/2013 32.63 32.71 32.09 32.22 2,785,922
11/15/2013 31.76 32.76 31.47 32.56 5,819,116
11/14/2013 30.73 31.72 30.52 31.7 5,368,013
11/13/2013 30.6 30.915 30.42 30.88 2,625,037
11/12/2013 31.07 31.16 30.52 30.61 1,924,878
11/11/2013 31.62 31.63 31.01 31.11 3,446,403
11/08/2013 31.21 31.81 31.07 31.55 4,316,957
11/07/2013 31.84 31.91 31.085 31.16 3,693,948
11/06/2013 31.21 31.52 30.98 31.13 2,513,854
11/05/2013 31.17 31.28 30.8 30.92 2,735,473
11/04/2013 31.39 31.48 31.17 31.33 1,952,223
11/01/2013 31.92 31.92 31.17 31.26 3,351,823
10/31/2013 31.82 32.23 31.58 31.75 2,170,078
10/30/2013 32.24 32.25 31.32 31.73 1,846,507
10/29/2013 31.44 32.11 31.43 32.08 2,187,993
10/28/2013 31.84 31.84 31.25 31.29 2,637,290
10/25/2013 31.44 31.97 31.43 31.85 1,076,474
10/24/2013 31.3 31.77 31.08 31.71 1,136,813
10/23/2013 31.77 31.83 31.16 31.37 2,042,141
10/22/2013 32.52 32.73 31.96 32.08 1,454,458
10/21/2013 32.89 32.9 32.32 32.39 1,471,541
10/18/2013 32.33 32.96 32.32 32.81 1,119,079
10/17/2013 32.63 32.66 32.27 32.32 1,511,095
10/16/2013 32.62 32.728 32.41 32.65 1,399,462
10/15/2013 32.61 32.85 32.33 32.49 1,656,697
10/14/2013 32 32.88 31.95 32.85 1,439,520
10/11/2013 32.02 32.44 31.85 32.17 1,429,866
10/10/2013 31.33 32.25 31.32 32.14 2,757,860
10/09/2013 30.95 31.05 30.58 30.84 1,777,331
10/08/2013 31.35 31.575 30.89 30.99 1,877,850
10/07/2013 30.96 31.62 30.84 31.23 1,585,899
10/04/2013 30.88 31.5 30.71 31.3 1,472,254
10/03/2013 31.25 31.36 30.77 30.79 1,855,408
10/02/2013 31.73 31.73 31.17 31.21 1,460,512
10/01/2013 31.3 31.93 31.28 31.8 1,578,577
09/30/2013 31.16 31.85 31.11 31.44 1,640,137
09/27/2013 31.54 31.741 31.37 31.48 946,732
09/26/2013 31.55 31.93 31.47 31.63 1,384,582
09/25/2013 31.21 31.82 31.21 31.43 1,290,817
09/24/2013 31.41 31.53 31.19 31.2 1,547,156
09/23/2013 31.63 31.63 31.29 31.39 1,253,698
09/20/2013 31.78 31.9 31.44 31.53 1,326,828
09/19/2013 32.15 32.22 31.61 31.7 976,511
09/18/2013 31.7 32.32 31.3 32.05 2,424,583
09/17/2013 31.67 32.17 31.59 31.66 1,777,898
09/16/2013 31.83 31.97 31.67 31.78 1,301,622
09/13/2013 31.52 31.99 31.41 31.71 1,483,388
09/12/2013 31.85 32.02 31.41 31.54 1,810,442
09/11/2013 31.39 31.9 31.31 31.83 1,922,199
09/10/2013 31.11 31.51 30.84 31.32 1,842,623
09/09/2013 31.05 31.38 31.03 31.16 1,721,635
09/06/2013 31.37 31.46 31.11 31.12 1,369,671
09/05/2013 31.13 31.13 30.81 30.94 2,423,462
09/04/2013 31.06 31.24 30.92 30.97 1,387,878
09/03/2013 30.87 31.348 30.86 31.18 2,184,845
08/30/2013 31.09 31.18 30.57 30.62 2,324,493
08/29/2013 31.23 31.39 30.94 31.11 2,321,695
08/28/2013 30.52 31.55 30.44 31.43 4,131,521
08/27/2013 30.15 30.82 30.03 30.3 3,168,743
08/26/2013 29.65 29.98 29.64 29.92 1,079,201
08/23/2013 29.79 29.85 29.39 29.64 1,458,345
08/22/2013 29.29 29.77 29.23 29.7 1,131,495
08/21/2013 29.57 29.72 29.08 29.28 1,690,579
08/20/2013 29.55 30.01 29.37 29.82 1,510,592
08/19/2013 30.47 30.49 29.62 29.66 1,736,296
08/16/2013 30.34 30.78 30.22 30.53 1,470,182
08/15/2013 30.11 30.4 29.93 30.39 1,926,804
08/14/2013 30.22 30.3 29.94 30.25 1,794,365
08/13/2013 30.2 30.3 30.05 30.18 1,293,122
08/12/2013 30.23 30.42 29.9 30.16 3,089,257
08/09/2013 30.79 30.89 30.3 30.48 2,219,703
08/08/2013 30.48 30.8801 29.79 30.79 2,447,208
08/07/2013 30.4 30.69 30.24 30.38 2,754,632
08/06/2013 31.25 31.25 30.46 30.83 2,004,626
08/05/2013 31.37 31.72 31.29 31.37 1,094,788
08/02/2013 31.52 31.62 31.28 31.47 1,408,864
08/01/2013 31.44 31.71 31.31 31.59 1,462,430
07/31/2013 30.87 31.57 30.87 31.02 2,612,674
07/30/2013 31.02 31.26 30.525 30.71 2,870,736
07/29/2013 30.69 31.28 30.4 31.13 2,951,785
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?