CNQ.TO: Canadian Natural Resources Limited Historical Data

2004 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 5.0961

CLOSE 5.0941

Low

LOW 3.91

High

HIGH 6.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	4.01	4.1	4	4.1
01/05/2004	4.1	4.35	4.1	4.33
01/06/2004	4.35	4.35	4.13	4.16
01/07/2004	4.19	4.22	4.05	4.07
01/08/2004	4.08	4.08	4	4.02
01/09/2004	4	4.14	3.98	4.08
01/12/2004	4.12	4.17	4.04	4.15
01/13/2004	4.19	4.25	4.17	4.22
01/14/2004	4.22	4.23	4.2	4.2
01/15/2004	4.23	4.25	4.08	4.08
01/16/2004	4.12	4.12	4.05	4.07
01/19/2004	4.1	4.15	4.07	4.12
01/20/2004	4.15	4.27	4.15	4.27
01/21/2004	4.25	4.32	4.24	4.31
01/22/2004	4.32	4.34	4.22	4.32
01/23/2004	4.32	4.4	4.29	4.35
01/26/2004	4.35	4.35	4.25	4.29
01/27/2004	4.3	4.3	4.24	4.29
01/28/2004	4.29	4.29	4.13	4.17
01/29/2004	4.16	4.18	3.97	4
01/30/2004	4.01	4.04	3.91	3.92
02/02/2004	3.94	4.06	3.92	4.03
02/03/2004	4.03	4.2	4.03	4.19
02/04/2004	4.19	4.19	4.02	4.02
02/05/2004	4.05	4.06	4.01	4.06
02/06/2004	4.07	4.13	4.04	4.05
02/09/2004	4.07	4.17	4.06	4.15
02/10/2004	4.17	4.22	4.16	4.18
02/11/2004	4.21	4.23	4.12	4.14
02/12/2004	4.16	4.16	4.11	4.14
02/13/2004	4.13	4.15	4.08	4.08
02/16/2004	4.08	4.14	4.08	4.13
02/17/2004	4.13	4.15	4.09	4.13
02/18/2004	4.15	4.17	4.11	4.12
02/19/2004	4.13	4.13	4.01	4.1
02/20/2004	4.12	4.12	4.02	4.05
02/23/2004	4.05	4.07	4.04	4.06
02/24/2004	4.05	4.1	4.04	4.06
02/25/2004	4.14	4.23	4.13	4.2
02/26/2004	4.22	4.37	4.22	4.36
02/27/2004	4.36	4.52	4.36	4.48
03/01/2004	4.51	4.58	4.5	4.58
03/02/2004	4.58	4.64	4.51	4.52
03/03/2004	4.5	4.53	4.44	4.49
03/04/2004	4.52	4.52	4.41	4.44
03/05/2004	4.44	4.62	4.43	4.59
03/08/2004	4.6	4.68	4.58	4.6
03/09/2004	4.62	4.62	4.58	4.6
03/10/2004	4.59	4.6	4.4	4.42
03/11/2004	4.41	4.51	4.35	4.47
03/12/2004	4.48	4.54	4.43	4.46
03/15/2004	4.5	4.5	4.42	4.45
03/16/2004	4.45	4.49	4.42	4.44
03/17/2004	4.47	4.56	4.45	4.55
03/18/2004	4.53	4.56	4.51	4.54
03/19/2004	4.52	4.54	4.49	4.53
03/22/2004	4.51	4.55	4.46	4.52
03/23/2004	4.55	4.55	4.49	4.5
03/24/2004	4.51	4.51	4.41	4.41
03/25/2004	4.39	4.4	4.3	4.35
03/26/2004	4.35	4.36	4.32	4.33
03/29/2004	4.33	4.39	4.33	4.38
03/30/2004	4.41	4.5	4.38	4.43
03/31/2004	4.44	4.55	4.43	4.45
04/01/2004	4.46	4.53	4.46	4.5
04/02/2004	4.51	4.61	4.51	4.6
04/05/2004	4.61	4.68	4.61	4.65
04/06/2004	4.65	4.73	4.65	4.68
04/07/2004	4.7	4.73	4.66	4.67
04/08/2004	4.68	4.76	4.68	4.76
04/12/2004	4.74	4.86	4.74	4.85
04/13/2004	4.86	4.93	4.81	4.82
04/14/2004	4.71	4.81	4.69	4.71
04/15/2004	4.74	5	4.73	4.96
04/16/2004	4.98	4.99	4.87	4.94
04/19/2004	4.94	4.96	4.88	4.93
04/20/2004	4.94	4.97	4.81	4.84
04/21/2004	4.82	4.82	4.72	4.73
04/22/2004	4.74	4.88	4.74	4.87
04/23/2004	4.88	4.88	4.81	4.85
04/26/2004	4.88	4.92	4.85	4.85
04/27/2004	4.9	4.92	4.85	4.85
04/28/2004	4.85	4.85	4.72	4.72
04/29/2004	4.74	4.76	4.66	4.67
04/30/2004	4.69	4.73	4.61	4.62
05/03/2004	4.65	4.82	4.64	4.74
05/04/2004	4.8	5	4.78	4.95
05/05/2004	4.96	5	4.84	4.94
05/06/2004	4.95	4.96	4.85	4.92
05/07/2004	4.93	4.94	4.75	4.77
05/10/2004	4.71	4.71	4.52	4.52
05/11/2004	4.55	4.73	4.54	4.68
05/12/2004	4.71	4.79	4.65	4.78
05/13/2004	4.84	4.86	4.76	4.76
05/14/2004	4.78	4.87	4.76	4.85
05/17/2004	4.85	4.9	4.84	4.88
05/18/2004	4.87	4.9	4.76	4.81
05/19/2004	4.81	4.82	4.65	4.69
05/20/2004	4.7	4.73	4.58	4.61
05/21/2004	4.61	4.67	4.58	4.59
05/25/2004	4.77	4.79	4.65	4.67
05/26/2004	4.65	4.65	4.55	4.56
05/27/2004	4.53	4.54	4.29	4.32
05/28/2004	4.34	4.38	4.32	4.35
05/31/2004	4.41	4.57	4.39	4.53
06/01/2004	4.58	4.58	4.47	4.58
06/02/2004	4.54	4.55	4.47	4.48
06/03/2004	4.5	4.55	4.32	4.35
06/04/2004	4.36	4.4	4.32	4.36
06/07/2004	4.36	4.45	4.33	4.4
06/08/2004	4.43	4.48	4.38	4.39
06/09/2004	4.38	4.41	4.33	4.36
06/10/2004	4.4	4.54	4.4	4.5
06/11/2004	4.56	4.57	4.51	4.56
06/14/2004	4.53	4.6	4.52	4.58
06/15/2004	4.64	4.76	4.62	4.7
06/16/2004	4.73	4.81	4.7	4.77
06/17/2004	4.77	4.8	4.74	4.8
06/18/2004	4.82	4.93	4.81	4.82
06/21/2004	4.9	4.96	4.85	4.89
06/22/2004	4.89	4.93	4.88	4.91
06/23/2004	4.93	5.01	4.93	4.97
06/24/2004	5	5.01	4.93	4.96
06/25/2004	4.96	5.04	4.95	4.99
06/28/2004	4.96	4.98	4.78	4.82
06/29/2004	4.77	4.83	4.72	4.79
06/30/2004	4.79	4.91	4.76	4.9
07/02/2004	4.87	5	4.87	4.96
07/05/2004	5.02	5.03	4.89	4.91
07/06/2004	4.99	5.08	4.94	5.06
07/07/2004	5.04	5.06	5.01	5.05
07/08/2004	5.04	5.1	5	5.06
07/09/2004	5.08	5.15	5.02	5.13
07/12/2004	5.13	5.13	5.03	5.04
07/13/2004	5.03	5.03	4.97	5.02
07/14/2004	5.04	5.12	5.01	5.09
07/15/2004	5.1	5.15	5.04	5.09
07/16/2004	5.12	5.19	5.08	5.1
07/19/2004	5.14	5.28	5.11	5.25
07/20/2004	5.16	5.26	5.16	5.21
07/21/2004	5.24	5.33	5.21	5.22
07/22/2004	5.23	5.24	5.11	5.12
07/23/2004	5.18	5.21	5.04	5.15
07/26/2004	5.15	5.18	5.01	5.04
07/27/2004	5	5.17	5	5.14
07/28/2004	5.19	5.27	5.18	5.22
07/29/2004	5.22	5.29	5.13	5.28
07/30/2004	5.28	5.42	5.28	5.42
08/03/2004	5.56	5.56	5.31	5.36
08/04/2004	5.4	5.5	5.14	5.15
08/05/2004	5.17	5.19	5.05	5.08
08/06/2004	5.07	5.12	4.99	5.01
08/09/2004	5.06	5.18	5.05	5.15
08/10/2004	5.15	5.18	5.1	5.12
08/11/2004	5.12	5.15	4.96	4.98
08/12/2004	5.02	5.1	4.98	5.06
08/13/2004	5.02	5.24	5.02	5.24
08/16/2004	5.23	5.33	5.19	5.2
08/17/2004	5.17	5.18	5.08	5.14
08/18/2004	5.16	5.28	5.14	5.26
08/19/2004	5.31	5.41	5.27	5.36
08/20/2004	5.44	5.47	5.23	5.25
08/23/2004	5.27	5.29	5.07	5.09
08/24/2004	5.09	5.11	5	5.03
08/25/2004	5.03	5.13	5.01	5.04
08/26/2004	5.03	5.12	4.96	5.08
08/27/2004	5.09	5.14	5.04	5.1
08/30/2004	5.12	5.15	5.06	5.12
08/31/2004	5.1	5.23	5.06	5.23
09/01/2004	5.23	5.37	5.15	5.35
09/02/2004	5.39	5.44	5.36	5.44
09/03/2004	5.42	5.46	5.37	5.44
09/07/2004	5.42	5.42	5.25	5.28
09/08/2004	5.27	5.27	5.13	5.14
09/09/2004	5.11	5.28	5.11	5.22
09/10/2004	5.28	5.29	5.16	5.16
09/13/2004	5.21	5.38	5.21	5.3
09/14/2004	5.34	5.38	5.24	5.37
09/15/2004	5.4	5.62	5.37	5.51
09/16/2004	5.5	5.69	5.5	5.61
09/17/2004	5.64	5.78	5.6	5.6
09/20/2004	5.8	5.8	5.67	5.73
09/21/2004	5.77	6.01	5.77	6
09/22/2004	6	6	5.78	5.83
09/23/2004	5.8	5.86	5.71	5.8
09/24/2004	5.79	5.87	5.77	5.86
09/27/2004	5.89	5.97	5.88	5.9
09/28/2004	6.03	6.21	5.94	6.19
09/29/2004	6.15	6.18	6.06	6.16
09/30/2004	6.12	6.25	6.11	6.18
10/01/2004	6.18	6.34	6.15	6.34
10/04/2004	6.32	6.41	6.26	6.27
10/05/2004	6.36	6.41	6.29	6.29
10/06/2004	6.33	6.4	6.32	6.38
10/07/2004	6.4	6.61	6.28	6.28
10/08/2004	6.28	6.37	6.25	6.31
10/12/2004	6.31	6.37	6.2	6.21
10/13/2004	6.17	6.17	5.95	6.1
10/14/2004	6.13	6.18	6.06	6.12
10/15/2004	6.07	6.19	6.07	6.19
10/18/2004	6.24	6.31	6.09	6.12
10/19/2004	6.07	6.22	6.05	6.12
10/20/2004	6.17	6.35	6.1	6.35
10/21/2004	6.34	6.59	6.33	6.59
10/22/2004	6.59	6.75	6.56	6.61
10/25/2004	6.72	6.72	6.45	6.51
10/26/2004	6.45	6.58	6.44	6.54
10/27/2004	6.51	6.57	6.25	6.27
10/28/2004	6.16	6.3	6.16	6.21
10/29/2004	6.24	6.33	6.21	6.28
11/01/2004	6.35	6.35	6.15	6.18
11/02/2004	6.17	6.18	6.06	6.11
11/03/2004	6.14	6.15	5.91	6.06
11/04/2004	6.07	6.08	5.91	5.96
11/05/2004	5.96	5.97	5.77	5.78
11/08/2004	5.71	5.77	5.64	5.7
11/09/2004	5.67	5.81	5.62	5.77
11/10/2004	5.77	5.98	5.66	5.95
11/11/2004	5.91	5.94	5.77	5.81
11/12/2004	5.83	5.94	5.83	5.88
11/15/2004	5.86	5.86	5.71	5.79
11/16/2004	5.81	5.84	5.74	5.81
11/17/2004	5.79	5.86	5.72	5.81
11/18/2004	5.82	5.85	5.77	5.82
11/19/2004	5.83	6.05	5.82	6.01
11/22/2004	6.06	6.15	5.94	6
11/23/2004	6.04	6.19	6.04	6.1
11/24/2004	6.1	6.23	6.06	6.22
11/25/2004	6.27	6.35	6.26	6.27
11/26/2004	6.37	6.37	6.29	6.34
11/29/2004	6.34	6.38	6.22	6.32
11/30/2004	6.32	6.41	6.25	6.25
12/01/2004	6.25	6.25	5.98	6.11
12/02/2004	5.99	5.99	5.74	5.78
12/03/2004	5.78	5.87	5.72	5.84
12/06/2004	5.91	5.91	5.77	5.85
12/07/2004	5.84	5.84	5.6	5.63
12/08/2004	5.61	5.75	5.57	5.69
12/09/2004	5.76	5.84	5.69	5.71
12/10/2004	5.78	5.87	5.6	5.61
12/13/2004	5.62	5.78	5.61	5.77
12/14/2004	5.82	6	5.82	6
12/15/2004	6.04	6.17	5.9	6.15
12/16/2004	6.14	6.18	6.08	6.18
12/17/2004	6.19	6.32	6.16	6.29
12/20/2004	6.29	6.33	6.18	6.32
12/21/2004	6.28	6.34	6.24	6.32
12/22/2004	6.32	6.35	6.16	6.27
12/23/2004	6.21	6.33	6.21	6.32
12/24/2004	6.34	6.35	6.29	6.35
12/29/2004	6.27	6.29	6.19	6.22
12/30/2004	6.22	6.26	6.15	6.25
12/31/2004	6.25	6.33	6.21	6.27

Menu

Create your free account now!

CNQ.TO: Canadian Natural Resources Limited Historical Data

2004 Historical Chart

Average

Low

High