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 45.95
  • Currency C$
  • Change -1.58
  • Percent Change -3.324 %
  • Volume 4,687,334
  • Fri Aug 1, 2014 04:48 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: 45.95 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
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
Jul 17 48.35 47.34 48.16 47.45 1,917,395
Jul 16 48.24 47.86 47.98 48.14 1,887,552
Jul 15 48.18 46.98 47.96 47.41 3,073,247
Jul 14 48.53 47.62 47.62 48.53 2,405,433
Jul 11 48.69 47.29 48.56 47.57 2,822,490
Jul 10 48.74 48.07 48.20 48.56 2,360,311
Jul 9 49.01 48.34 48.93 49.01 1,884,277
Jul 8 49.21 48.58 48.91 49.12 2,405,226
Jul 7 49.35 48.91 49.17 49.11 2,264,952
Jul 4 49.57 49.01 49.08 49.01 744,347
Jul 3 49.27 48.90 49.09 49.17 1,482,005
Jul 2 49.20 48.81 48.92 49.07 2,724,799
Jun 30 49.22 48.46 48.70 49.03 2,201,450
Jun 27 48.85 48.22 48.50 48.85 1,545,455
Jun 26 48.58 47.83 48.13 48.49 1,815,667
Jun 25 48.57 47.85 47.85 48.25 1,811,080
Jun 24 49.04 47.92 48.72 47.95 5,390,202
Jun 23 49.12 48.60 48.60 48.95 3,296,654
Jun 20 48.72 47.67 48.04 48.57 5,511,690
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.