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 45.71
  • Currency C$
  • Change 0.30
  • Percent Change 0.661 %
  • Volume 1,343,666
  • Tue Sep 16, 2014 11:11 AM 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: 45.70 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 45.85 45.22 45.25 45.70 1,345,141
Sep 15 45.60 45.05 45.11 45.41 2,842,826
Sep 12 45.41 44.86 45.39 45.31 2,311,509
Sep 11 45.38 44.19 44.34 45.33 3,609,212
Sep 10 44.77 44.02 44.56 44.68 2,143,516
Sep 9 45.20 44.58 44.75 44.87 2,323,341
Sep 8 45.38 44.40 45.31 44.72 2,417,326
Sep 5 45.65 45.11 45.50 45.51 2,482,379
Sep 4 46.12 45.08 45.94 45.38 2,412,356
Sep 3 46.52 45.83 46.50 46.06 2,321,623
Sep 2 47.42 45.89 47.05 46.17 3,236,606
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
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.