Canadian Natural Resources Ltd $44.55

down -0.56


28/7/2014 04:01 PM  |  NYSE : CNQ  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNQ historical data

Date Open High Low Close Volume
7/28/201445.0745.1044.4044.551,660,580
7/28/201448.6648.7447.9648.151,954,892
7/25/201445.4345.5845.0545.111,554,724
7/25/201448.9249.2848.6048.791,327,106
7/24/201445.6645.9245.4845.77969,000
7/24/201448.9849.3548.8249.191,151,273
7/23/201445.6745.7645.3145.731,171,041
7/23/201448.9749.1648.5949.091,411,401
7/22/201445.4145.7645.2845.651,540,006
7/22/201448.7549.1548.6148.962,161,740
7/21/201444.7845.3544.5845.211,747,878
7/21/201448.1648.6947.9048.491,302,548
7/18/201444.2445.1644.1845.002,980,981
7/18/201447.4448.4747.4448.322,837,514
7/17/201444.8944.9944.0044.111,556,804
7/17/201448.1648.3547.3447.451,917,395
7/16/201444.6244.9144.3944.801,362,056
7/16/201447.9848.2447.8648.141,887,552
7/15/201444.7044.9243.6444.133,082,474
7/15/201447.9648.1846.9847.413,073,247
7/14/201444.4245.2944.4245.192,239,060
7/14/201447.6248.5347.6248.532,405,433
7/11/201445.4045.5044.0744.342,696,627
7/11/201448.5648.6947.2947.572,822,490
7/10/201445.2245.7245.0445.652,591,148
7/10/201448.2048.7448.0748.562,360,311
7/9/201445.7945.9945.3645.941,637,125
7/9/201448.9349.0148.3449.011,884,277
7/8/201445.8346.0845.5045.972,370,047
7/8/201448.9149.2148.5849.122,405,226
7/7/201446.2246.3745.8546.001,844,144
7/7/201449.1749.3548.9149.112,264,952
7/4/201449.0849.5749.0149.01744,347
7/3/201445.9646.2945.8546.23843,867
7/3/201449.0949.2748.9049.171,482,005
7/2/201446.0046.2145.7646.031,821,176
7/2/201448.9249.2048.8149.072,724,799
7/1/201446.2346.6546.0646.151,879,115
6/30/201445.5346.1445.3745.911,661,816
6/30/201448.7049.2248.4649.032,201,450
6/27/201445.3345.7545.1145.721,329,447
6/27/201448.5048.8548.2248.851,545,455
6/26/201444.9345.4044.6645.351,696,218
6/26/201448.1348.5847.8348.491,815,667
6/25/201444.6045.2944.6044.991,986,798
6/25/201447.8548.5747.8548.251,811,080
6/24/201445.4545.6644.6044.664,288,006
6/24/201448.7249.0447.9247.955,390,202
6/23/201445.2445.7745.2445.643,856,337
6/23/201448.6049.1248.6048.953,296,654
6/20/201444.5145.3144.2945.212,528,066
6/20/201448.0448.7247.6748.575,511,690
6/19/201443.9744.2543.8044.161,810,793
6/19/201447.6047.8947.4347.811,492,038
6/18/201443.8444.2643.5143.862,074,565
6/18/201447.6748.0847.3647.591,655,257
6/17/201443.9044.0143.4043.592,631,631
6/17/201447.6847.7547.1147.351,823,329
6/16/201444.1444.4743.9144.031,821,814
6/16/201448.0148.3347.6847.702,275,007
6/13/201443.4444.3843.3344.242,500,820
6/13/201447.1048.1747.0447.992,563,379
6/12/201442.8043.6542.7643.362,138,745
6/12/201446.4947.4046.4547.062,196,882
6/11/201442.3442.5942.1842.511,478,451
6/11/201446.1146.2845.8546.241,427,496
6/10/201442.3742.5842.1242.532,047,267
6/10/201446.2146.4445.9946.371,706,198
6/9/201442.1142.5242.0842.471,722,079
6/9/201445.9146.3845.9146.311,404,941
6/6/201441.6242.1341.5842.091,447,460
6/6/201445.4946.0845.4945.991,636,728
6/5/201441.4641.7241.3341.571,059,039
6/5/201445.3845.6045.2145.481,550,866
6/4/201441.2041.7041.0241.611,670,604
6/4/201445.0045.6244.8245.511,912,091
6/3/201440.7741.4540.7341.381,152,429
6/3/201444.5645.2344.4945.151,288,055
6/2/201440.6140.9940.5840.881,370,783
6/2/201444.2244.6944.2144.541,537,087
5/30/201440.7840.8140.3240.671,731,358
5/30/201444.2944.2943.7444.131,711,416
5/29/201440.4840.8540.0740.851,474,428
5/29/201444.0044.2843.5044.281,570,711
5/28/201440.4440.5339.9840.401,265,758
5/28/201443.9044.0143.4543.94930,799
5/27/201441.0441.1240.1640.461,679,423
5/27/201444.5144.6143.6843.941,824,849
5/26/201444.5944.9044.3144.51367,588
5/23/201440.7641.3040.6841.102,573,385
5/23/201444.2944.8844.2644.691,145,391
5/22/201440.6240.9440.2940.761,380,447
5/22/201444.3644.6043.9844.361,336,298
5/21/201439.9440.6439.8840.561,887,576
5/21/201443.5944.3843.5144.291,551,638
5/20/201439.6739.9639.4639.751,457,320
5/20/201443.2643.5743.0543.341,184,636
5/19/201439.9340.2039.7539.78876,595
5/16/201440.2740.3339.5839.841,819,713
5/16/201443.8543.8843.0343.261,337,334
Trading Center