CANADIAN NATURAL $29.52

up +0.35


17/5/2013 04:17 PM  |  NYSE : CNQ  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CNQ historical data

Date Open High Low Close Volume
5/17/2013 28.91 29.69 28.70 29.52 27275
5/16/2013 29.22 29.62 29.11 29.17 18820
5/15/2013 29.22 29.31 28.85 29.27 24034
5/14/2013 29.19 29.69 29.12 29.46 33289
5/13/2013 29.57 29.70 29.10 29.28 22506
5/10/2013 29.26 29.65 29.07 29.57 21341
5/9/2013 29.61 29.82 29.36 29.63 19455
5/8/2013 29.66 30.05 29.60 29.71 23386
5/7/2013 29.40 29.77 29.10 29.76 27759
5/6/2013 29.35 29.54 29.16 29.31 32937
5/3/2013 29.32 30.08 29.24 29.33 42412
5/2/2013 28.94 29.47 28.59 29.24 37407
5/1/2013 29.08 29.13 28.75 28.79 30208
4/30/2013 29.58 29.65 29.02 29.34 42558
4/29/2013 29.36 29.86 29.17 29.63 22804
4/26/2013 29.52 29.53 28.90 29.08 25741
4/25/2013 29.62 30.00 29.40 29.58 25376
4/24/2013 28.84 29.63 28.77 29.45 27606
4/23/2013 29.19 29.23 28.46 28.80 32126
4/22/2013 28.91 29.27 28.54 29.22 22033
4/19/2013 28.86 28.96 28.65 28.79 19668
4/18/2013 28.99 29.32 28.52 28.85 34419
4/17/2013 29.01 29.10 28.56 28.76 31688
4/16/2013 29.58 29.74 29.03 29.42 24915
4/15/2013 30.08 30.32 29.08 29.08 67040
4/12/2013 31.82 31.82 30.65 30.86 37628
4/11/2013 31.88 32.27 31.69 32.15 37672
4/10/2013 31.52 32.05 31.50 31.94 24312
4/9/2013 30.74 31.57 30.51 31.53 22154
4/8/2013 30.60 30.77 30.33 30.64 20856
4/5/2013 30.17 30.62 29.87 30.54 29865
4/4/2013 31.00 31.00 30.39 30.54 30518
4/3/2013 32.11 32.43 30.97 31.03 29972
4/2/2013 31.84 32.16 31.71 32.12 22210
4/1/2013 32.11 32.28 31.78 31.80 17423
3/28/2013 32.14 32.49 31.84 32.13 31688
3/27/2013 32.35 32.47 32.03 32.14 24888
3/26/2013 32.45 32.83 32.29 32.54 26273
3/25/2013 32.39 32.73 31.97 32.27 23946
3/22/2013 32.02 32.33 32.00 32.16 18236
3/21/2013 32.60 32.91 32.02 32.02 28652
3/20/2013 32.58 32.97 32.55 32.76 28312
3/19/2013 32.50 32.83 32.18 32.42 40023
3/18/2013 32.47 32.78 32.28 32.54 22322
3/15/2013 32.55 33.21 32.53 32.93 38100
3/14/2013 31.56 32.66 31.29 32.57 53873
3/13/2013 31.28 31.36 30.98 31.14 15701
3/12/2013 31.34 31.60 31.18 31.31 20005
3/11/2013 31.09 31.41 30.78 31.27 17719
3/8/2013 31.04 31.40 30.80 31.16 34644
3/7/2013 30.05 31.65 29.73 31.19 47393
3/6/2013 29.94 30.28 29.58 30.19 34844
3/5/2013 30.70 30.91 29.66 29.79 47957
3/4/2013 31.03 31.14 30.08 30.46 42544
3/1/2013 30.24 31.37 30.00 31.20 59083
2/28/2013 30.21 30.66 30.01 30.49 25818
2/27/2013 29.52 30.47 29.40 30.26 29701
2/26/2013 29.80 29.88 29.19 29.65 26048
2/25/2013 30.05 30.35 29.71 29.74 50886
2/22/2013 29.50 29.80 29.30 29.76 30388
2/21/2013 29.84 29.84 29.30 29.42 30447
2/20/2013 30.58 30.66 29.87 29.98 35336
2/19/2013 30.80 30.95 30.66 30.70 21875
2/15/2013 30.95 31.29 30.62 30.84 47917
2/14/2013 31.59 31.67 31.00 31.16 35142
2/13/2013 31.42 31.75 31.28 31.74 36236
2/12/2013 30.45 31.63 30.44 31.47 53426
2/11/2013 29.94 30.52 29.81 30.41 31763
2/8/2013 30.06 30.23 29.92 30.07 23525
2/7/2013 30.29 30.42 29.89 30.04 40194
2/6/2013 29.98 30.35 29.88 30.31 26360
2/5/2013 30.19 30.49 30.12 30.33 20076
2/4/2013 30.04 30.35 29.89 30.08 27841
2/1/2013 30.33 30.43 29.97 30.34 34868
1/31/2013 30.94 31.11 30.22 30.22 36323
1/30/2013 31.22 31.49 31.04 31.07 35888
1/29/2013 30.70 31.44 30.70 31.23 28752
1/28/2013 30.96 30.96 30.45 30.75 21891
1/25/2013 30.55 31.00 30.47 30.73 21192
1/24/2013 30.24 30.80 30.17 30.58 22653
1/23/2013 30.10 30.40 29.98 30.24 23639
1/22/2013 30.27 30.46 29.98 30.42 25215
1/18/2013 29.74 30.33 29.69 30.20 30081
1/17/2013 29.32 29.92 29.29 29.81 33749
1/16/2013 29.36 29.50 29.06 29.15 38155
1/15/2013 29.63 29.87 29.35 29.58 47340
1/14/2013 30.29 30.44 29.63 29.73 42026
1/11/2013 30.33 30.46 29.80 30.27 24578
1/10/2013 29.81 30.27 29.61 30.14 25222
1/9/2013 29.68 29.86 29.15 29.51 50332
1/8/2013 30.10 30.19 29.60 29.75 23016
1/7/2013 30.22 30.40 29.94 30.19 23900
1/4/2013 29.91 30.56 29.81 30.55 22027
1/3/2013 29.67 30.22 29.52 29.89 22313
1/2/2013 29.52 29.99 29.33 29.66 33166
12/31/2012 28.34 29.05 28.26 28.87 38987
12/28/2012 28.43 28.66 28.41 28.47 24914
12/27/2012 28.64 28.83 28.38 28.63 31464
12/26/2012 29.20 29.43 28.45 28.50 16124
12/24/2012 29.07 29.30 28.96 29.09 10737
Marketplace
Trading Center