CNQ.TO: Canadian Natural Resources Limited Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.8464

CLOSE 1.8487

Low

LOW 1.21

High

HIGH 2.36

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	1.46	1.46	1.43	1.45
01/05/1999	1.44	1.44	1.41	1.41
01/06/1999	1.45	1.5	1.43	1.5
01/07/1999	1.5	1.56	1.48	1.53
01/08/1999	1.54	1.58	1.54	1.57
01/11/1999	1.59	1.63	1.57	1.62
01/12/1999	1.6	1.6	1.5	1.51
01/13/1999	1.44	1.5	1.37	1.47
01/14/1999	1.48	1.48	1.45	1.47
01/15/1999	1.46	1.55	1.46	1.53
01/18/1999	1.52	1.56	1.52	1.54
01/19/1999	1.56	1.56	1.49	1.54
01/20/1999	1.53	1.55	1.47	1.47
01/21/1999	1.47	1.51	1.47	1.5
01/22/1999	1.49	1.49	1.42	1.45
01/25/1999	1.45	1.46	1.41	1.42
01/26/1999	1.44	1.44	1.41	1.41
01/27/1999	1.4	1.42	1.37	1.38
01/28/1999	1.4	1.4	1.37	1.38
01/29/1999	1.38	1.44	1.37	1.44
02/01/1999	1.44	1.44	1.4	1.42
02/02/1999	1.42	1.42	1.4	1.4
02/03/1999	1.38	1.42	1.38	1.41
02/04/1999	1.38	1.41	1.36	1.37
02/05/1999	1.36	1.39	1.35	1.39
02/08/1999	1.37	1.44	1.37	1.44
02/09/1999	1.44	1.44	1.41	1.41
02/10/1999	1.41	1.45	1.41	1.45
02/11/1999	1.44	1.53	1.44	1.51
02/12/1999	1.52	1.53	1.49	1.53
02/15/1999	1.5	1.52	1.48	1.52
02/16/1999	1.51	1.51	1.47	1.47
02/17/1999	1.47	1.49	1.46	1.48
02/18/1999	1.46	1.47	1.44	1.46
02/19/1999	1.45	1.47	1.42	1.46
02/22/1999	1.46	1.46	1.41	1.42
02/23/1999	1.41	1.41	1.38	1.38
02/24/1999	1.36	1.36	1.3	1.31
02/25/1999	1.32	1.32	1.24	1.32
02/26/1999	1.3	1.3	1.24	1.28
03/01/1999	1.29	1.29	1.21	1.24
03/02/1999	1.25	1.25	1.21	1.22
03/03/1999	1.22	1.29	1.22	1.29
03/04/1999	1.3	1.38	1.3	1.36
03/05/1999	1.41	1.45	1.4	1.43
03/08/1999	1.45	1.5	1.45	1.5
03/09/1999	1.48	1.51	1.45	1.49
03/10/1999	1.51	1.57	1.51	1.56
03/11/1999	1.59	1.61	1.5	1.52
03/12/1999	1.56	1.67	1.56	1.64
03/15/1999	1.64	1.64	1.6	1.63
03/16/1999	1.61	1.63	1.59	1.61
03/17/1999	1.62	1.66	1.62	1.66
03/18/1999	1.72	1.73	1.65	1.66
03/19/1999	1.66	1.68	1.65	1.68
03/22/1999	1.7	1.71	1.67	1.7
03/23/1999	1.69	1.69	1.59	1.62
03/24/1999	1.62	1.65	1.61	1.62
03/25/1999	1.63	1.67	1.62	1.65
03/26/1999	1.65	1.67	1.62	1.65
03/29/1999	1.66	1.69	1.66	1.67
03/30/1999	1.67	1.67	1.61	1.61
03/31/1999	1.61	1.62	1.58	1.59
04/01/1999	1.58	1.59	1.55	1.59
04/05/1999	1.59	1.64	1.58	1.59
04/06/1999	1.6	1.61	1.58	1.59
04/07/1999	1.57	1.57	1.48	1.53
04/08/1999	1.53	1.56	1.52	1.52
04/09/1999	1.56	1.59	1.53	1.56
04/12/1999	1.55	1.62	1.55	1.61
04/13/1999	1.62	1.69	1.62	1.69
04/14/1999	1.68	1.7	1.64	1.67
04/15/1999	1.68	1.73	1.67	1.72
04/16/1999	1.73	1.79	1.73	1.76
04/19/1999	1.78	1.85	1.78	1.82
04/20/1999	1.82	1.82	1.72	1.76
04/21/1999	1.74	1.81	1.73	1.74
04/22/1999	1.81	1.81	1.69	1.7
04/23/1999	1.71	1.73	1.68	1.7
04/26/1999	1.71	1.71	1.65	1.65
04/27/1999	1.63	1.75	1.63	1.74
04/28/1999	1.77	1.83	1.75	1.77
04/29/1999	1.83	1.83	1.76	1.79
04/30/1999	1.82	1.82	1.7	1.75
05/03/1999	1.76	1.78	1.73	1.76
05/04/1999	1.76	1.81	1.76	1.81
05/05/1999	1.79	1.81	1.75	1.79
05/06/1999	1.78	1.8	1.74	1.76
05/07/1999	1.72	1.74	1.7	1.74
05/10/1999	1.73	1.75	1.71	1.75
05/11/1999	1.75	1.75	1.69	1.71
05/12/1999	1.67	1.7	1.64	1.68
05/13/1999	1.67	1.73	1.67	1.73
05/14/1999	1.71	1.74	1.69	1.73
05/17/1999	1.73	1.77	1.72	1.74
05/18/1999	1.72	1.73	1.69	1.69
05/19/1999	1.69	1.74	1.68	1.73
05/20/1999	1.73	1.74	1.7	1.71
05/21/1999	1.75	1.76	1.71	1.76
05/25/1999	1.74	1.74	1.67	1.69
05/26/1999	1.72	1.72	1.66	1.67
05/27/1999	1.66	1.68	1.63	1.63
05/28/1999	1.63	1.67	1.63	1.65
05/31/1999	1.64	1.68	1.64	1.66
06/01/1999	1.64	1.64	1.6	1.63
06/02/1999	1.63	1.7	1.63	1.7
06/03/1999	1.71	1.72	1.68	1.71
06/04/1999	1.71	1.72	1.7	1.72
06/07/1999	1.73	1.78	1.73	1.78
06/08/1999	1.78	1.8	1.75	1.75
06/09/1999	1.72	1.75	1.72	1.74
06/10/1999	1.73	1.75	1.72	1.72
06/11/1999	1.72	1.76	1.71	1.73
06/14/1999	1.73	1.76	1.73	1.73
06/15/1999	1.73	1.74	1.68	1.68
06/16/1999	1.72	1.73	1.65	1.65
06/17/1999	1.65	1.7	1.64	1.69
06/18/1999	1.68	1.69	1.66	1.68
06/21/1999	1.68	1.68	1.64	1.68
06/22/1999	1.66	1.68	1.59	1.62
06/23/1999	1.63	1.71	1.63	1.67
06/24/1999	1.67	1.73	1.67	1.68
06/25/1999	1.68	1.71	1.68	1.71
06/28/1999	1.71	1.76	1.71	1.73
06/29/1999	1.73	1.74	1.71	1.73
06/30/1999	1.74	1.8	1.74	1.78
07/02/1999	1.8	1.8	1.78	1.8
07/05/1999	1.81	1.87	1.81	1.87
07/06/1999	1.92	1.96	1.9	1.93
07/07/1999	1.93	1.93	1.89	1.89
07/08/1999	1.92	1.94	1.85	1.85
07/09/1999	1.85	1.91	1.85	1.89
07/12/1999	1.9	1.91	1.88	1.88
07/13/1999	1.88	1.9	1.85	1.86
07/14/1999	1.9	1.92	1.87	1.88
07/15/1999	1.89	1.91	1.88	1.9
07/16/1999	1.91	1.97	1.9	1.96
07/19/1999	1.97	1.97	1.95	1.95
07/20/1999	1.94	1.95	1.89	1.9
07/21/1999	1.87	1.89	1.84	1.88
07/22/1999	1.87	1.89	1.85	1.87
07/23/1999	1.87	1.93	1.87	1.93
07/26/1999	1.93	1.94	1.92	1.93
07/27/1999	1.93	1.93	1.88	1.89
07/28/1999	1.89	1.94	1.89	1.93
07/29/1999	1.93	1.93	1.9	1.91
07/30/1999	1.92	1.96	1.91	1.95
08/03/1999	1.95	1.99	1.95	1.98
08/04/1999	1.98	2.04	1.98	2.04
08/05/1999	2.04	2.31	2.04	2.23
08/06/1999	2.2	2.32	2.2	2.24
08/09/1999	2.22	2.22	2.12	2.17
08/10/1999	2.15	2.22	2.15	2.19
08/11/1999	2.19	2.19	2.17	2.19
08/12/1999	2.19	2.2	2.17	2.18
08/13/1999	2.19	2.19	2.13	2.13
08/16/1999	2.14	2.2	2.14	2.2
08/17/1999	2.24	2.29	2.24	2.26
08/18/1999	2.26	2.26	2.25	2.26
08/19/1999	2.26	2.3	2.22	2.3
08/20/1999	2.3	2.33	2.3	2.33
08/23/1999	2.32	2.35	2.32	2.33
08/24/1999	2.33	2.33	2.3	2.3
08/25/1999	2.3	2.31	2.27	2.29
08/26/1999	2.25	2.28	2.23	2.26
08/27/1999	2.23	2.24	2.21	2.22
08/30/1999	2.2	2.26	2.17	2.25
08/31/1999	2.25	2.28	2.22	2.26
09/01/1999	2.26	2.29	2.23	2.26
09/02/1999	2.23	2.26	2.23	2.26
09/03/1999	2.26	2.28	2.26	2.26
09/07/1999	2.28	2.3	2.26	2.28
09/08/1999	2.29	2.31	2.28	2.29
09/09/1999	2.34	2.36	2.33	2.34
09/10/1999	2.36	2.36	2.33	2.36
09/13/1999	2.36	2.36	2.3	2.33
09/14/1999	2.33	2.35	2.31	2.35
09/15/1999	2.33	2.36	2.3	2.34
09/16/1999	2.32	2.33	2.3	2.31
09/17/1999	2.29	2.32	2.27	2.27
09/20/1999	2.27	2.27	2.18	2.2
09/21/1999	2.16	2.17	2.13	2.14
09/22/1999	2.14	2.2	2.14	2.16
09/23/1999	2.19	2.22	2.17	2.19
09/24/1999	2.18	2.18	2.09	2.14
09/27/1999	2.14	2.15	2.07	2.09
09/28/1999	2.08	2.09	2	2.04
09/29/1999	2.08	2.11	2.05	2.1
09/30/1999	2.11	2.14	2.1	2.11
10/01/1999	2.14	2.14	2.04	2.14
10/04/1999	2.14	2.14	2.11	2.12
10/05/1999	2.12	2.12	2	2.07
10/06/1999	2.03	2.08	2.03	2.06
10/07/1999	2.06	2.06	2.01	2.04
10/08/1999	2	2.08	1.94	2.06
10/12/1999	2.07	2.14	2.07	2.13
10/13/1999	2.14	2.2	2.08	2.1
10/14/1999	2.1	2.1	2.07	2.08
10/15/1999	2.04	2.07	2	2.04
10/18/1999	2.05	2.08	1.98	2
10/19/1999	2.02	2.06	2.01	2.03
10/20/1999	2.05	2.07	1.99	2.02
10/21/1999	2.01	2.02	1.98	2.01
10/22/1999	2.02	2.08	2.02	2.05
10/25/1999	2.07	2.08	2.04	2.06
10/26/1999	2.08	2.08	2	2.03
10/27/1999	2.03	2.04	2	2.01
10/28/1999	2.03	2.03	1.96	1.96
10/29/1999	1.96	1.99	1.91	1.98
11/01/1999	1.98	1.99	1.95	1.96
11/02/1999	1.96	2	1.95	1.99
11/03/1999	2	2.05	2	2
11/04/1999	2.01	2.03	1.99	2.01
11/05/1999	2.02	2.04	1.99	2
11/08/1999	2	2.04	2	2.03
11/09/1999	2.07	2.11	2.05	2.09
11/10/1999	2.11	2.17	2.11	2.15
11/11/1999	2.13	2.14	2.11	2.14
11/12/1999	2.14	2.14	2.09	2.13
11/15/1999	2.13	2.17	2.13	2.15
11/16/1999	2.17	2.23	2.15	2.16
11/17/1999	2.17	2.26	2.17	2.24
11/18/1999	2.25	2.29	2.2	2.21
11/19/1999	2.22	2.26	2.22	2.24
11/22/1999	2.26	2.28	2.16	2.19
11/23/1999	2.17	2.2	2.11	2.2
11/24/1999	2.2	2.23	2.18	2.23
11/25/1999	2.23	2.23	2.22	2.22
11/26/1999	2.22	2.23	2.2	2.21
11/29/1999	2.18	2.19	2.1	2.1
11/30/1999	2.11	2.11	1.97	2.04
12/01/1999	2.01	2.04	2	2.04
12/02/1999	2.03	2.1	2.03	2.08
12/03/1999	2.08	2.12	2.07	2.11
12/06/1999	2.11	2.11	2.02	2.07
12/07/1999	2.06	2.08	1.96	2.02
12/08/1999	1.96	2.02	1.87	2.02
12/09/1999	2.02	2.1	1.99	2.04
12/10/1999	1.97	2.04	1.97	2.03
12/13/1999	2.08	2.08	1.96	1.97
12/14/1999	1.96	2	1.96	1.99
12/15/1999	2.01	2.14	2.01	2.14
12/16/1999	2.14	2.2	2.14	2.17
12/17/1999	2.14	2.19	2.14	2.18
12/20/1999	2.17	2.2	2.14	2.19
12/21/1999	2.17	2.19	2.1	2.12
12/22/1999	2.08	2.11	2.02	2.11
12/23/1999	2.11	2.16	2.09	2.14
12/24/1999	2.12	2.17	2.12	2.17
12/29/1999	2.17	2.23	2.14	2.23
12/30/1999	2.25	2.25	2.16	2.17
12/31/1999	2.16	2.19	2.06	2.16

Menu

Create your free account now!

CNQ.TO: Canadian Natural Resources Limited Historical Data

1999 Historical Chart

Average

Low

High