CNQ.TO: Canadian Natural Resources Limited Historical Data

2000 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 2.5816

CLOSE 2.5783

Low

LOW 1.82

High

HIGH 3.44

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	2.11	2.14	2	2.14
01/05/2000	2.1	2.15	2.06	2.15
01/06/2000	2.13	2.21	2.13	2.17
01/07/2000	2.15	2.15	2.07	2.14
01/10/2000	2.15	2.16	2.07	2.07
01/11/2000	2.09	2.1	2.02	2.03
01/12/2000	2.04	2.1	1.98	2.09
01/13/2000	2.1	2.16	2.1	2.14
01/14/2000	2.13	2.22	2.13	2.18
01/17/2000	2.21	2.32	2.21	2.3
01/18/2000	2.33	2.42	2.33	2.38
01/19/2000	2.4	2.4	2.28	2.28
01/20/2000	2.31	2.34	2.27	2.29
01/21/2000	2.32	2.34	2.3	2.32
01/24/2000	2.33	2.36	2.21	2.33
01/25/2000	2.31	2.34	2.21	2.25
01/26/2000	2.24	2.25	2.15	2.25
01/27/2000	2.22	2.23	2.15	2.19
01/28/2000	2.19	2.19	2.15	2.16
01/31/2000	2.15	2.15	2.05	2.05
02/01/2000	2.08	2.17	2.08	2.11
02/02/2000	2.14	2.15	2.08	2.1
02/03/2000	2.14	2.14	2.04	2.05
02/04/2000	2.04	2.06	2.02	2.03
02/07/2000	2.04	2.06	2.02	2.02
02/08/2000	2.05	2.05	1.92	2
02/09/2000	2	2	1.92	1.94
02/10/2000	1.96	1.97	1.94	1.95
02/11/2000	1.99	2.08	1.99	2.01
02/14/2000	2.05	2.1	2.01	2.1
02/15/2000	2.11	2.17	2.08	2.1
02/16/2000	2.09	2.11	2.04	2.04
02/17/2000	2	2.02	1.96	1.97
02/18/2000	1.96	1.98	1.87	1.87
02/21/2000	1.88	1.94	1.88	1.93
02/22/2000	1.91	1.94	1.89	1.92
02/23/2000	1.92	1.93	1.84	1.84
02/24/2000	1.84	1.89	1.82	1.82
02/25/2000	1.84	1.87	1.83	1.86
02/28/2000	1.9	1.9	1.85	1.88
02/29/2000	1.87	1.92	1.83	1.9
03/01/2000	1.91	2.09	1.91	2.05
03/02/2000	2.08	2.23	2.03	2.15
03/03/2000	2.11	2.14	2.07	2.11
03/06/2000	2.11	2.11	2.02	2.1
03/07/2000	2.11	2.21	2.08	2.18
03/08/2000	2.25	2.26	2.09	2.17
03/09/2000	2.17	2.19	2.11	2.17
03/10/2000	2.15	2.22	2.15	2.19
03/13/2000	2.17	2.23	2.14	2.2
03/14/2000	2.23	2.23	2.08	2.11
03/15/2000	2.13	2.23	2.12	2.2
03/16/2000	2.21	2.23	2.15	2.22
03/17/2000	2.23	2.23	2.19	2.19
03/20/2000	2.1	2.2	2.1	2.17
03/21/2000	2.14	2.2	2.14	2.18
03/22/2000	2.17	2.17	2.11	2.13
03/23/2000	2.11	2.16	2.04	2.11
03/24/2000	2.09	2.1	2.02	2.02
03/27/2000	2.05	2.08	2.04	2.06
03/28/2000	2.07	2.08	2.03	2.08
03/29/2000	2.07	2.22	2.05	2.21
03/30/2000	2.22	2.33	2.22	2.28
03/31/2000	2.28	2.39	2.24	2.35
04/03/2000	2.33	2.48	2.33	2.45
04/04/2000	2.43	2.43	2.31	2.39
04/05/2000	2.34	2.36	2.31	2.34
04/06/2000	2.38	2.4	2.34	2.36
04/07/2000	2.36	2.4	2.26	2.26
04/10/2000	2.3	2.33	2.2	2.24
04/11/2000	2.24	2.26	2.19	2.22
04/12/2000	2.23	2.39	2.23	2.33
04/13/2000	2.33	2.42	2.33	2.38
04/14/2000	2.4	2.4	2.33	2.34
04/17/2000	2.39	2.39	2.27	2.29
04/18/2000	2.3	2.31	2.24	2.28
04/19/2000	2.3	2.39	2.28	2.33
04/20/2000	2.3	2.39	2.3	2.37
04/24/2000	2.39	2.39	2.35	2.37
04/25/2000	2.38	2.39	2.36	2.38
04/26/2000	2.38	2.39	2.3	2.34
04/27/2000	2.33	2.37	2.3	2.37
04/28/2000	2.39	2.43	2.33	2.42
05/01/2000	2.41	2.44	2.38	2.44
05/02/2000	2.4	2.43	2.39	2.42
05/03/2000	2.45	2.54	2.45	2.47
05/04/2000	2.48	2.51	2.43	2.46
05/05/2000	2.46	2.54	2.44	2.54
05/08/2000	2.54	2.57	2.5	2.5
05/09/2000	2.52	2.67	2.52	2.59
05/10/2000	2.63	2.75	2.6	2.64
05/11/2000	2.66	2.85	2.64	2.81
05/12/2000	2.82	2.83	2.79	2.8
05/15/2000	2.82	2.85	2.8	2.8
05/16/2000	2.83	2.9	2.82	2.86
05/17/2000	2.87	2.94	2.84	2.92
05/18/2000	2.94	3.03	2.94	3
05/19/2000	2.98	3	2.96	2.97
05/23/2000	2.94	2.94	2.83	2.86
05/24/2000	2.85	2.93	2.81	2.93
05/25/2000	2.94	2.94	2.86	2.92
05/26/2000	2.94	3	2.94	2.97
05/29/2000	2.94	2.98	2.91	2.94
05/30/2000	2.95	2.95	2.88	2.88
05/31/2000	2.92	2.92	2.76	2.91
06/01/2000	2.8	2.92	2.8	2.91
06/02/2000	2.91	2.91	2.75	2.75
06/05/2000	2.73	2.75	2.6	2.61
06/06/2000	2.6	2.69	2.59	2.66
06/07/2000	2.63	2.75	2.63	2.71
06/08/2000	2.72	2.78	2.71	2.73
06/09/2000	2.75	2.76	2.75	2.75
06/12/2000	2.8	2.89	2.76	2.88
06/13/2000	2.94	2.99	2.91	2.94
06/14/2000	2.9	2.95	2.9	2.95
06/15/2000	2.94	2.94	2.79	2.82
06/16/2000	2.81	2.82	2.71	2.76
06/19/2000	2.76	2.82	2.73	2.73
06/20/2000	2.73	2.74	2.7	2.72
06/21/2000	2.73	2.77	2.68	2.7
06/22/2000	2.7	2.78	2.7	2.72
06/23/2000	2.75	2.78	2.72	2.78
06/26/2000	2.81	2.85	2.8	2.81
06/27/2000	2.82	2.85	2.82	2.84
06/28/2000	2.83	2.83	2.75	2.75
06/29/2000	2.75	2.75	2.68	2.69
06/30/2000	2.7	2.7	2.63	2.63
07/04/2000	2.62	2.63	2.58	2.58
07/05/2000	2.59	2.59	2.48	2.49
07/06/2000	2.5	2.54	2.5	2.51
07/07/2000	2.51	2.55	2.46	2.55
07/10/2000	2.53	2.54	2.49	2.52
07/11/2000	2.52	2.66	2.51	2.64
07/12/2000	2.65	2.75	2.62	2.74
07/13/2000	2.72	2.82	2.69	2.82
07/14/2000	2.83	2.86	2.76	2.77
07/17/2000	2.75	2.76	2.66	2.7
07/18/2000	2.68	2.76	2.64	2.72
07/19/2000	2.74	2.77	2.7	2.72
07/20/2000	2.74	2.75	2.65	2.69
07/21/2000	2.68	2.73	2.66	2.67
07/24/2000	2.67	2.69	2.56	2.6
07/25/2000	2.55	2.6	2.54	2.57
07/26/2000	2.57	2.57	2.49	2.54
07/27/2000	2.54	2.61	2.54	2.59
07/28/2000	2.59	2.66	2.54	2.56
07/31/2000	2.62	2.62	2.53	2.55
08/01/2000	2.59	2.59	2.49	2.58
08/02/2000	2.63	2.68	2.62	2.66
08/03/2000	2.65	2.72	2.65	2.66
08/04/2000	2.67	2.69	2.64	2.66
08/08/2000	2.69	2.73	2.66	2.7
08/09/2000	2.71	2.75	2.67	2.72
08/10/2000	2.73	2.77	2.72	2.75
08/11/2000	2.75	2.79	2.75	2.77
08/14/2000	2.79	2.82	2.78	2.78
08/15/2000	2.85	2.87	2.78	2.78
08/16/2000	2.79	2.85	2.78	2.85
08/17/2000	2.87	2.93	2.86	2.9
08/18/2000	2.91	2.91	2.85	2.86
08/21/2000	2.88	2.89	2.85	2.86
08/22/2000	2.89	2.9	2.82	2.88
08/23/2000	2.88	2.94	2.88	2.93
08/24/2000	2.93	2.95	2.91	2.95
08/25/2000	2.94	2.99	2.92	2.99
08/28/2000	2.92	3.02	2.92	3.01
08/29/2000	3.04	3.07	2.91	2.91
08/30/2000	2.94	2.95	2.9	2.92
08/31/2000	2.94	2.96	2.88	2.91
09/01/2000	2.92	2.92	2.86	2.89
09/05/2000	2.94	2.96	2.88	2.94
09/06/2000	2.94	3.06	2.92	3.05
09/07/2000	3.06	3.09	3.03	3.05
09/08/2000	3.05	3.05	2.98	3.02
09/11/2000	3.05	3.1	3.03	3.06
09/12/2000	3.09	3.21	3.06	3.21
09/13/2000	3.21	3.27	3.2	3.27
09/14/2000	3.27	3.29	3.21	3.23
09/15/2000	3.26	3.4	3.24	3.4
09/18/2000	3.4	3.44	3.27	3.38
09/19/2000	3.39	3.39	3.29	3.31
09/20/2000	3.31	3.4	3.24	3.24
09/21/2000	3.18	3.24	3.14	3.17
09/22/2000	3.09	3.18	3.01	3.06
09/25/2000	3.06	3.06	2.91	3.03
09/26/2000	3.07	3.11	3.03	3.08
09/27/2000	3.09	3.14	3.04	3.07
09/28/2000	3.09	3.09	3.03	3.05
09/29/2000	3.06	3.12	3.04	3.09
10/02/2000	3.09	3.18	3.09	3.18
10/03/2000	3.19	3.2	3.12	3.18
10/04/2000	3.17	3.18	3.1	3.14
10/05/2000	3.11	3.11	3.01	3.03
10/06/2000	3.06	3.06	2.96	2.98
10/10/2000	3.02	3.06	3.01	3.01
10/11/2000	3.05	3.09	3.02	3.05
10/12/2000	3.05	3.15	3.05	3.11
10/13/2000	3.1	3.1	3	3.04
10/16/2000	3.02	3.03	2.88	2.89
10/17/2000	2.88	2.94	2.83	2.83
10/18/2000	2.83	2.88	2.82	2.83
10/19/2000	2.89	2.89	2.79	2.79
10/20/2000	2.79	2.91	2.79	2.88
10/23/2000	2.91	2.91	2.85	2.87
10/24/2000	2.88	2.88	2.8	2.82
10/25/2000	2.82	2.85	2.8	2.84
10/26/2000	2.87	2.88	2.8	2.82
10/27/2000	2.83	2.83	2.74	2.75
10/30/2000	2.74	2.74	2.68	2.7
10/31/2000	2.7	2.77	2.68	2.75
11/01/2000	2.75	2.8	2.74	2.79
11/02/2000	2.77	2.79	2.72	2.72
11/03/2000	2.73	2.75	2.66	2.69
11/06/2000	2.7	2.72	2.62	2.68
11/07/2000	2.69	2.74	2.65	2.74
11/08/2000	2.78	2.78	2.72	2.75
11/09/2000	2.77	2.8	2.7	2.74
11/10/2000	2.75	2.75	2.7	2.7
11/13/2000	2.71	2.74	2.59	2.63
11/14/2000	2.66	2.68	2.62	2.64
11/15/2000	2.66	2.71	2.64	2.71
11/16/2000	2.69	2.71	2.67	2.7
11/17/2000	2.69	2.69	2.67	2.69
11/20/2000	2.69	2.7	2.59	2.64
11/21/2000	2.61	2.61	2.54	2.56
11/22/2000	2.57	2.57	2.47	2.51
11/23/2000	2.51	2.56	2.49	2.56
11/24/2000	2.59	2.62	2.57	2.61
11/27/2000	2.57	2.62	2.57	2.58
11/28/2000	2.58	2.69	2.58	2.65
11/29/2000	2.69	2.69	2.6	2.61
11/30/2000	2.6	2.64	2.51	2.6
12/01/2000	2.6	2.66	2.59	2.61
12/04/2000	2.63	2.82	2.6	2.8
12/05/2000	2.79	2.83	2.62	2.64
12/06/2000	2.65	2.72	2.64	2.69
12/07/2000	2.71	2.78	2.71	2.74
12/08/2000	2.72	2.73	2.69	2.71
12/11/2000	2.72	2.74	2.69	2.74
12/12/2000	2.72	2.74	2.7	2.71
12/13/2000	2.7	2.71	2.66	2.69
12/14/2000	2.66	2.68	2.49	2.56
12/15/2000	2.52	2.57	2.51	2.56
12/18/2000	2.62	2.63	2.53	2.63
12/19/2000	2.6	2.6	2.47	2.5
12/20/2000	2.51	2.51	2.37	2.39
12/21/2000	2.39	2.4	2.3	2.33
12/22/2000	2.34	2.36	2.28	2.33
12/27/2000	2.39	2.46	2.39	2.42
12/28/2000	2.45	2.51	2.43	2.5
12/29/2000	2.51	2.54	2.46	2.54

Menu

Create your free account now!

CNQ.TO: Canadian Natural Resources Limited Historical Data

2000 Historical Chart

Average

Low

High