CNQ: Historical Prices for CANADIAN NAT RES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	65.57	66.28	65.40	66.09	3,398,300	66.09
19-Nov-09	67.72	67.80	66.03	67.02	1,999,400	67.02
18-Nov-09	69.21	69.70	67.74	68.13	1,862,000	68.13
17-Nov-09	68.30	69.06	67.93	68.98	2,449,900	68.98
16-Nov-09	68.15	69.94	67.90	69.15	3,465,500	69.15
13-Nov-09	65.71	67.07	65.33	66.75	2,166,600	66.75
12-Nov-09	67.01	67.77	65.27	65.70	2,246,300	65.70
11-Nov-09	68.74	69.19	67.21	67.64	2,322,900	67.64
10-Nov-09	67.64	67.91	66.22	67.50	2,466,500	67.50
9-Nov-09	67.74	68.62	67.36	67.99	2,474,200	67.99
6-Nov-09	62.40	65.39	62.40	65.14	3,767,000	65.14
5-Nov-09	63.94	64.64	62.40	63.36	4,580,600	63.36
4-Nov-09	65.95	67.15	64.29	64.45	3,490,800	64.45
3-Nov-09	62.36	65.09	62.08	64.44	4,310,800	64.44
2-Nov-09	64.80	65.48	62.55	63.47	4,277,600	63.47
30-Oct-09	67.34	67.34	63.71	64.67	3,486,400	64.67
29-Oct-09	66.21	68.49	66.21	67.88	2,025,100	67.88
28-Oct-09	68.05	68.08	65.35	65.59	3,165,500	65.59
27-Oct-09	68.78	69.75	67.37	68.91	2,526,300	68.91
26-Oct-09	71.03	72.58	68.36	69.02	2,441,700	69.02
23-Oct-09	72.90	73.40	70.28	70.81	2,088,800	70.81
22-Oct-09	72.03	72.96	70.88	72.76	2,372,000	72.76
21-Oct-09	72.44	75.10	72.21	72.67	3,463,800	72.67
20-Oct-09	75.36	75.64	72.69	72.98	3,469,000	72.98
19-Oct-09	75.99	76.51	75.00	76.10	2,118,100	76.10
16-Oct-09	75.19	75.87	74.54	75.68	2,371,100	75.68
15-Oct-09	75.12	76.14	74.27	76.09	2,201,600	76.09
14-Oct-09	73.32	75.46	73.32	75.39	2,059,200	75.39
13-Oct-09	72.32	73.04	71.07	72.46	2,438,400	72.46
12-Oct-09	71.15	72.69	70.84	72.40	1,823,600	72.40
9-Oct-09	68.99	70.55	68.91	69.95	1,338,200	69.95
8-Oct-09	67.32	69.63	66.76	69.47	1,993,600	69.47
7-Oct-09	66.88	67.33	65.85	66.69	1,720,300	66.69
6-Oct-09	67.01	67.81	65.95	66.82	1,850,400	66.82
5-Oct-09	63.53	65.38	62.74	65.04	2,419,900	65.04
2-Oct-09	62.80	63.72	62.05	63.17	3,116,200	63.17
1-Oct-09	67.87	67.87	64.22	64.31	2,566,200	64.31
30-Sep-09	68.05	68.29	65.63	67.19	3,154,300	67.19
29-Sep-09	67.24	67.76	65.95	66.69	2,992,600	66.69
28-Sep-09	66.82	68.07	66.25	67.47	2,306,600	67.47
25-Sep-09	66.01	67.76	65.59	66.29	3,807,600	66.29
24-Sep-09	69.57	69.57	65.55	66.08	5,125,900	66.08
23-Sep-09	71.84	71.84	68.74	69.61	3,695,300	69.61
22-Sep-09	70.21	71.93	69.55	71.60	2,604,400	71.60
21-Sep-09	66.99	68.78	66.12	68.60	2,044,800	68.60
18-Sep-09	69.70	69.79	67.91	69.20	1,867,600	69.20
17-Sep-09	68.67	70.16	68.23	69.27	3,131,600	69.27
16-Sep-09	68.51	69.53	67.62	69.44	2,758,300	69.44
15-Sep-09	66.17	68.17	66.02	68.03	2,749,400	68.03
14-Sep-09	63.39	65.87	63.39	65.56	2,322,700	65.56
11-Sep-09	63.25	65.48	63.05	64.91	3,114,500	64.91
10-Sep-09	61.02	63.04	60.97	62.91	1,874,900	62.91
9-Sep-09	60.78	61.76	60.19	61.18	2,051,900	61.18
9-Sep-09	$ 0.098 Dividend
8-Sep-09	60.19	61.22	59.82	60.83	2,061,400	60.73
4-Sep-09	56.94	58.79	56.94	58.50	1,710,100	58.41
3-Sep-09	55.98	56.71	55.65	56.53	1,621,000	56.44
2-Sep-09	55.24	56.03	54.70	55.38	2,178,900	55.29
1-Sep-09	56.81	57.79	55.00	56.06	3,125,400	55.97
31-Aug-09	57.08	57.43	56.31	57.23	1,915,600	57.14
28-Aug-09	60.04	60.21	58.39	58.96	1,511,700	58.87
27-Aug-09	58.37	59.18	57.00	58.90	1,507,000	58.81
26-Aug-09	58.60	59.58	58.09	59.09	1,159,400	58.99
25-Aug-09	61.94	62.04	59.16	59.64	1,718,900	59.54
24-Aug-09	61.06	62.05	60.47	61.06	1,673,400	60.96
21-Aug-09	59.57	60.46	59.50	60.03	1,509,400	59.93
20-Aug-09	58.18	58.91	57.76	58.75	1,862,000	58.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions