The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Canadian Natural Resources

  • CNQ
  • TSX
  • Oil and Gas
  • Latest 47.39
  • Currency C$
  • Change 0.67
  • Percent Change 1.434 %
  • Volume 1,651,611
  • Fri Aug 29, 2014 04:22 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 47.39 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 47.39 46.63 46.91 47.39 1,651,611
Aug 28 46.83 46.42 46.51 46.72 1,331,363
Aug 27 47.38 46.53 47.38 46.76 1,332,219
Aug 26 47.53 46.53 46.53 47.16 2,663,916
Aug 25 46.74 46.29 46.30 46.62 1,175,288
Aug 22 46.35 45.85 46.26 46.29 1,410,888
Aug 21 46.50 45.88 46.20 46.43 1,410,952
Aug 20 46.20 45.33 45.90 46.16 2,142,188
Aug 19 45.92 45.10 45.10 45.90 1,802,546
Aug 18 45.56 44.70 45.53 44.98 1,971,081
Aug 15 45.55 44.39 44.69 45.46 2,522,791
Aug 14 45.38 44.25 45.09 44.69 1,839,029
Aug 13 45.95 44.89 45.80 45.09 1,467,308
Aug 12 46.05 45.46 45.68 45.74 1,626,866
Aug 11 46.55 46.01 46.30 46.07 1,894,372
Aug 8 46.38 44.84 44.84 46.10 3,144,929
Aug 7 46.00 43.93 46.00 44.82 5,810,227
Aug 6 46.09 45.71 45.88 45.84 1,786,378
Aug 5 46.32 45.53 46.30 46.04 2,691,226
Aug 1 47.49 45.76 47.38 45.95 4,687,334
Jul 31 48.84 47.51 48.78 47.53 2,318,583
Jul 30 49.06 48.36 48.46 48.86 3,077,462
Jul 29 48.66 48.02 48.02 48.26 1,089,385
Jul 28 48.74 47.96 48.66 48.15 1,954,892
Jul 25 49.28 48.60 48.92 48.79 1,327,106
Jul 24 49.35 48.82 48.98 49.19 1,151,273
Jul 23 49.16 48.59 48.97 49.09 1,411,401
Jul 22 49.15 48.61 48.75 48.96 2,161,740
Jul 21 48.69 47.90 48.16 48.49 1,302,548
Jul 18 48.47 47.44 47.44 48.32 2,837,514
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.