NYSE - Delayed Quote USD

Canadian Natural Resources Limited (CNQ)

77.97 +0.63 (+0.81%)
At close: 4:00 PM EDT
77.86 -0.11 (-0.14%)
After hours: 4:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 78.00 78.23 76.95 77.97 77.97 1,422,335
Apr 25, 2024 76.50 77.76 75.95 77.34 77.34 2,721,300
Apr 24, 2024 77.12 77.25 76.42 76.91 76.91 3,096,500
Apr 23, 2024 76.35 77.20 75.73 77.07 77.07 3,421,400
Apr 22, 2024 76.33 77.55 75.85 76.77 76.77 4,287,700
Apr 19, 2024 76.75 77.55 76.50 76.55 76.55 3,742,100
Apr 18, 2024 77.33 77.70 76.07 76.83 76.83 2,083,300
Apr 17, 2024 77.34 78.74 76.67 77.22 77.22 4,187,100
Apr 16, 2024 76.94 78.29 76.68 77.39 77.39 5,780,300
Apr 15, 2024 79.45 79.58 77.11 77.54 77.54 5,992,300
Apr 12, 2024 81.61 82.01 78.65 79.23 79.23 6,188,300
Apr 11, 2024 82.58 82.58 79.80 81.62 81.62 12,731,800
Apr 10, 2024 81.38 82.51 81.03 82.32 82.32 3,660,900
Apr 9, 2024 81.13 81.92 80.41 81.79 81.79 4,081,000
Apr 8, 2024 81.18 81.25 79.68 80.82 80.82 4,724,900
Apr 5, 2024 79.93 81.20 78.83 81.18 81.18 4,199,300
Apr 4, 2024 79.78 80.10 79.12 80.10 80.10 4,370,600
Apr 3, 2024 78.27 79.72 78.25 79.38 79.38 1,819,500
Apr 2, 2024 77.71 78.42 76.85 78.18 78.18 2,216,200
Apr 1, 2024 76.96 77.40 75.89 77.10 77.10 4,607,300
Mar 28, 2024 76.11 76.56 75.55 76.32 76.32 2,002,600
Mar 27, 2024 74.75 75.84 74.49 75.47 75.47 3,661,700
Mar 26, 2024 75.97 75.99 75.08 75.10 75.10 2,485,500
Mar 25, 2024 74.25 75.88 74.25 75.80 75.80 2,220,900
Mar 22, 2024 74.31 74.37 73.52 74.10 74.10 1,821,700
Mar 21, 2024 73.90 74.52 73.62 74.27 74.27 1,811,500
Mar 20, 2024 72.83 73.85 72.79 73.79 73.79 1,097,800
Mar 19, 2024 73.10 74.01 73.10 73.47 73.47 1,293,600
Mar 18, 2024 72.56 73.53 72.39 73.41 73.41 2,151,800
Mar 15, 2024 73.40 73.75 72.38 72.60 72.60 2,108,200
Mar 14, 2024 0.78 Dividend
Mar 14, 2024 73.49 73.79 73.14 73.63 73.63 5,330,500
Mar 13, 2024 72.54 74.20 72.54 73.92 73.14 4,499,300
Mar 12, 2024 72.21 72.32 71.64 72.06 71.30 1,603,000
Mar 11, 2024 71.42 72.15 70.84 72.14 71.38 3,400,500
Mar 8, 2024 72.17 72.81 71.03 71.69 70.93 2,763,900
Mar 7, 2024 72.02 73.19 71.81 72.12 71.36 2,755,400
Mar 6, 2024 72.48 72.61 71.33 71.88 71.12 2,565,200
Mar 5, 2024 70.91 72.39 70.34 71.31 70.56 3,009,800
Mar 4, 2024 71.79 72.12 70.49 70.53 69.79 2,542,700
Mar 1, 2024 70.15 72.82 69.87 72.07 71.31 5,906,700
Feb 29, 2024 67.30 69.89 67.16 69.69 68.95 4,352,200
Feb 28, 2024 65.93 66.43 65.80 66.23 65.53 2,997,900
Feb 27, 2024 66.24 66.81 65.86 66.11 65.41 3,695,700
Feb 26, 2024 65.08 66.08 64.88 65.88 65.18 2,664,700
Feb 23, 2024 65.47 65.90 65.03 65.32 64.63 2,694,400
Feb 22, 2024 64.86 66.48 64.70 66.27 65.57 3,375,400
Feb 21, 2024 63.23 65.22 63.21 65.06 64.37 2,955,300
Feb 20, 2024 63.05 64.04 62.78 63.19 62.52 2,384,500
Feb 16, 2024 62.65 63.37 62.46 63.12 62.45 1,868,500
Feb 15, 2024 60.10 62.99 60.10 62.92 62.26 3,440,600
Feb 14, 2024 59.90 60.34 59.53 60.06 59.43 3,083,900
Feb 13, 2024 60.75 61.02 58.91 59.40 58.77 2,899,000
Feb 12, 2024 61.01 61.23 60.60 61.04 60.40 2,097,100
Feb 9, 2024 60.69 61.00 60.35 60.82 60.18 2,211,700
Feb 8, 2024 60.41 60.89 60.00 60.58 59.94 4,055,900
Feb 7, 2024 60.90 61.12 59.88 60.32 59.68 2,872,900
Feb 6, 2024 60.47 61.13 59.89 60.97 60.33 2,902,800
Feb 5, 2024 60.57 60.87 59.32 59.97 59.34 5,945,200
Feb 2, 2024 62.80 63.17 60.26 60.65 60.01 7,219,700
Feb 1, 2024 64.19 64.85 63.02 63.12 62.45 2,155,700
Jan 31, 2024 64.94 65.11 63.84 63.99 63.31 1,879,800
Jan 30, 2024 63.48 65.03 63.47 65.02 64.33 4,297,400
Jan 29, 2024 64.19 64.68 63.49 63.85 63.18 3,234,300
Jan 26, 2024 64.46 64.95 63.51 64.33 63.65 2,861,900
Jan 25, 2024 63.35 64.44 63.35 64.43 63.75 2,270,900
Jan 24, 2024 63.33 63.57 62.57 63.08 62.41 2,110,000
Jan 23, 2024 62.28 63.39 62.17 62.70 62.04 1,735,800
Jan 22, 2024 62.89 62.93 61.95 62.39 61.73 5,034,300
Jan 19, 2024 62.59 63.05 62.28 62.98 62.32 1,981,300
Jan 18, 2024 63.06 63.11 62.21 62.59 61.93 3,594,300
Jan 17, 2024 62.78 63.03 62.04 62.93 62.27 2,824,400
Jan 16, 2024 65.27 65.93 63.46 63.54 62.87 2,813,100
Jan 12, 2024 66.24 66.59 65.11 65.20 64.51 4,559,300
Jan 11, 2024 65.39 65.45 64.49 65.03 64.34 2,864,300
Jan 10, 2024 65.18 65.70 64.48 64.57 63.89 3,078,300
Jan 9, 2024 65.77 65.85 64.62 65.12 64.43 3,359,900
Jan 8, 2024 65.71 65.95 64.86 65.47 64.78 2,932,500
Jan 5, 2024 67.03 67.59 66.75 67.07 66.36 1,413,400
Jan 4, 2024 67.79 68.13 66.38 66.62 65.92 4,635,800
Jan 3, 2024 65.34 67.62 65.23 67.53 66.82 2,113,600
Jan 2, 2024 65.41 66.12 65.35 65.74 65.05 1,910,000
Dec 29, 2023 65.38 65.92 65.19 65.52 64.83 1,578,600
Dec 28, 2023 66.07 66.71 65.32 65.34 64.65 1,766,600
Dec 27, 2023 67.16 67.36 66.31 66.55 65.85 2,643,400
Dec 26, 2023 65.67 68.06 65.67 67.55 66.84 2,178,000
Dec 22, 2023 65.52 65.77 64.89 65.24 64.55 2,891,500
Dec 21, 2023 63.86 64.96 63.77 64.89 64.21 2,989,500
Dec 20, 2023 64.81 65.78 63.73 63.81 63.14 4,028,500
Dec 19, 2023 63.66 64.45 63.35 64.33 63.65 2,056,300
Dec 18, 2023 63.43 64.18 63.26 63.32 62.65 3,638,800
Dec 15, 2023 64.54 64.75 62.31 62.40 61.74 5,055,000
Dec 14, 2023 64.74 65.00 63.86 64.70 64.02 4,755,200
Dec 13, 2023 61.75 63.53 61.43 63.47 62.80 4,064,000
Dec 12, 2023 61.55 61.66 60.49 61.46 60.81 2,504,600
Dec 11, 2023 61.99 62.66 61.83 62.48 61.82 2,777,000
Dec 8, 2023 61.57 62.50 61.29 62.40 61.74 4,636,300
Dec 7, 2023 0.74 Dividend
Dec 7, 2023 62.50 62.68 60.89 61.27 60.62 6,767,400
Dec 6, 2023 65.86 66.21 62.56 62.58 61.19 5,692,600
Dec 5, 2023 66.52 67.17 66.35 66.35 64.88 2,307,700
Dec 4, 2023 67.05 67.30 66.22 66.67 65.19 2,298,500
Dec 1, 2023 66.98 68.74 66.89 67.89 66.38 4,565,000
Nov 30, 2023 66.85 67.68 66.16 66.80 65.32 3,259,700
Nov 29, 2023 65.65 66.39 65.26 66.33 64.86 3,139,900
Nov 28, 2023 64.27 65.59 64.16 65.36 63.91 2,749,200
Nov 27, 2023 65.08 65.35 63.88 63.93 62.51 2,403,400
Nov 24, 2023 65.11 66.00 65.11 65.32 63.87 996,800
Nov 22, 2023 64.31 65.17 63.65 64.91 63.47 4,032,800
Nov 21, 2023 66.41 66.93 66.00 66.09 64.62 2,123,400
Nov 20, 2023 66.84 67.41 66.60 66.83 65.35 2,624,800
Nov 17, 2023 64.76 66.75 64.73 66.58 65.10 3,899,100
Nov 16, 2023 64.49 64.65 62.82 63.93 62.51 3,456,600
Nov 15, 2023 66.15 66.95 65.28 65.36 63.91 2,939,700
Nov 14, 2023 65.77 66.50 65.47 66.32 64.85 4,156,900
Nov 13, 2023 64.47 65.38 64.40 65.18 63.73 3,281,400
Nov 10, 2023 64.18 64.60 63.34 64.58 63.15 2,566,200
Nov 9, 2023 63.17 64.61 63.08 63.55 62.14 3,453,600
Nov 8, 2023 63.21 63.40 61.66 62.39 61.01 4,258,900
Nov 7, 2023 65.45 65.46 63.70 63.78 62.36 4,978,600
Nov 6, 2023 67.31 68.01 66.23 66.50 65.02 3,164,400
Nov 3, 2023 67.76 68.30 66.95 66.95 65.46 7,334,100
Nov 2, 2023 65.08 68.05 64.50 67.92 66.41 4,726,300
Nov 1, 2023 63.76 64.92 63.17 64.70 63.26 4,874,300
Oct 31, 2023 63.77 64.09 63.20 63.53 62.12 1,879,900
Oct 30, 2023 63.51 64.45 63.20 63.77 62.36 2,049,600
Oct 27, 2023 64.33 64.72 62.71 63.45 62.04 1,919,300
Oct 26, 2023 63.65 64.30 63.07 64.15 62.73 2,010,100
Oct 25, 2023 63.65 64.34 63.47 64.28 62.85 2,212,900
Oct 24, 2023 65.01 65.24 63.35 63.68 62.27 3,133,900
Oct 23, 2023 65.00 65.74 64.49 64.68 63.24 2,755,700
Oct 20, 2023 66.48 66.77 65.42 65.44 63.99 2,053,100
Oct 19, 2023 66.50 66.95 65.81 66.48 65.00 2,693,400
Oct 18, 2023 67.55 67.70 66.41 66.89 65.41 2,556,900
Oct 17, 2023 67.20 67.45 66.70 67.09 65.60 3,270,100
Oct 16, 2023 67.00 67.60 66.15 67.43 65.93 3,099,400
Oct 13, 2023 66.60 67.04 65.99 66.76 65.28 3,568,900
Oct 12, 2023 65.91 65.91 64.90 65.37 63.92 2,807,400
Oct 11, 2023 64.64 65.32 63.98 65.20 63.75 2,588,200
Oct 10, 2023 65.03 65.48 64.18 65.23 63.78 4,498,100
Oct 9, 2023 63.99 65.94 63.88 65.03 63.59 3,601,100
Oct 6, 2023 60.56 61.93 59.70 61.42 60.06 2,995,200
Oct 5, 2023 59.44 60.99 59.17 60.47 59.13 3,252,000
Oct 4, 2023 62.25 62.41 60.16 60.19 58.85 3,442,900
Oct 3, 2023 62.88 63.37 62.19 63.26 61.86 1,930,700
Oct 2, 2023 64.69 64.69 62.87 63.11 61.71 5,028,400
Sep 29, 2023 66.42 66.65 64.56 64.67 63.24 3,770,100
Sep 28, 2023 66.09 67.23 65.68 66.13 64.66 3,295,100
Sep 27, 2023 65.46 66.07 65.16 66.02 64.56 2,237,400
Sep 26, 2023 62.84 64.98 62.55 64.45 63.02 3,273,800
Sep 25, 2023 61.40 63.29 61.05 63.25 61.85 2,603,200
Sep 22, 2023 62.61 62.69 61.40 61.65 60.28 2,750,100
Sep 21, 2023 62.73 62.91 61.51 61.65 60.28 2,933,000
Sep 20, 2023 63.55 64.22 62.80 62.83 61.44 3,051,000
Sep 19, 2023 65.35 65.35 63.62 63.89 62.47 1,913,600
Sep 18, 2023 65.00 65.11 64.24 64.62 63.19 2,021,900
Sep 15, 2023 64.54 64.88 64.08 64.28 62.85 1,919,200
Sep 14, 2023 0.66 Dividend
Sep 14, 2023 64.67 65.11 64.38 64.67 63.24 4,786,600
Sep 13, 2023 64.70 64.96 63.77 64.30 62.22 4,601,500
Sep 12, 2023 63.86 64.81 63.77 64.73 62.64 2,646,700
Sep 11, 2023 65.41 65.76 63.24 63.36 61.31 1,824,500
Sep 8, 2023 65.74 66.18 64.70 64.95 62.85 5,123,400
Sep 7, 2023 65.27 65.90 65.00 65.31 63.20 3,527,600
Sep 6, 2023 65.09 65.80 64.58 65.39 63.28 2,896,600
Sep 5, 2023 65.38 65.83 65.05 65.32 63.21 2,533,000
Sep 1, 2023 65.34 65.57 64.90 64.92 62.82 2,674,000
Aug 31, 2023 64.60 65.00 64.26 64.69 62.60 2,415,100
Aug 30, 2023 64.48 65.03 64.15 64.24 62.17 2,711,400
Aug 29, 2023 62.38 64.13 62.00 64.02 61.95 3,356,400
Aug 28, 2023 61.59 62.59 61.41 62.39 60.38 2,077,100
Aug 25, 2023 60.68 61.12 59.79 60.91 58.94 1,867,500
Aug 24, 2023 60.61 60.81 60.04 60.06 58.12 1,176,700
Aug 23, 2023 60.65 61.43 60.08 61.03 59.06 1,657,800
Aug 22, 2023 61.44 61.94 61.12 61.31 59.33 2,367,300
Aug 21, 2023 62.07 62.15 61.06 61.42 59.44 1,451,700
Aug 18, 2023 60.10 61.65 59.91 61.57 59.58 1,546,300
Aug 17, 2023 60.56 61.19 60.15 60.44 58.49 941,400
Aug 16, 2023 59.80 60.73 59.58 59.74 57.81 1,026,000
Aug 15, 2023 61.21 61.27 59.67 59.83 57.90 1,331,600
Aug 14, 2023 61.57 61.79 60.92 61.76 59.77 1,139,300
Aug 11, 2023 61.37 62.24 61.29 61.88 59.88 1,188,200
Aug 10, 2023 61.43 62.02 61.23 61.50 59.51 1,747,200
Aug 9, 2023 61.49 61.89 61.16 61.31 59.33 1,258,700
Aug 8, 2023 59.69 61.05 59.36 60.98 59.01 1,409,300
Aug 7, 2023 61.14 61.60 60.57 60.60 58.64 1,150,500
Aug 4, 2023 59.99 61.55 59.99 60.90 58.93 1,991,400
Aug 3, 2023 59.59 61.02 58.25 59.92 57.99 2,066,400
Aug 2, 2023 60.50 60.50 58.73 59.26 57.35 2,396,600
Aug 1, 2023 60.05 60.95 59.80 60.92 58.95 2,045,500
Jul 31, 2023 61.08 61.67 60.67 60.80 58.84 1,678,500
Jul 28, 2023 59.41 60.44 59.07 60.43 58.48 1,000,400
Jul 27, 2023 60.34 60.60 58.99 59.20 57.29 1,776,900
Jul 26, 2023 59.58 60.24 59.56 59.96 58.02 1,612,400
Jul 25, 2023 59.79 60.82 59.75 60.35 58.40 1,486,200
Jul 24, 2023 58.67 60.07 58.67 59.70 57.77 1,211,600
Jul 21, 2023 58.07 58.51 57.94 58.27 56.39 1,425,700
Jul 20, 2023 58.29 58.48 57.07 57.88 56.01 2,133,000
Jul 19, 2023 57.96 58.49 57.41 57.80 55.93 1,960,100
Jul 18, 2023 56.00 57.97 55.85 57.59 55.73 1,756,300
Jul 17, 2023 56.55 56.77 55.85 55.90 54.10 1,794,000
Jul 14, 2023 58.48 58.60 56.54 56.61 54.78 1,285,600
Jul 13, 2023 58.00 58.73 57.54 58.61 56.72 2,262,600
Jul 12, 2023 57.47 58.11 57.43 57.79 55.92 1,353,000
Jul 11, 2023 56.61 57.09 56.23 56.98 55.14 1,487,600
Jul 10, 2023 55.70 56.50 55.70 56.04 54.23 1,013,400
Jul 7, 2023 53.81 56.28 53.77 55.84 54.04 1,673,000
Jul 6, 2023 55.00 55.26 53.62 54.07 52.32 1,950,000
Jul 5, 2023 56.53 56.54 55.52 55.58 53.79 1,944,000
Jul 3, 2023 56.66 57.24 56.28 56.31 54.49 613,600
Jun 30, 2023 56.00 56.46 55.66 56.26 54.44 1,004,300
Jun 29, 2023 55.30 55.69 54.82 55.66 53.86 1,142,000
Jun 28, 2023 54.41 55.00 53.93 55.00 53.22 2,588,400
Jun 27, 2023 54.28 54.74 54.10 54.53 52.77 1,166,400
Jun 26, 2023 53.56 55.11 53.34 54.67 52.90 2,044,700
Jun 23, 2023 53.19 53.62 52.95 53.30 51.58 1,485,900
Jun 22, 2023 53.81 54.22 53.49 54.02 52.28 1,115,700
Jun 21, 2023 53.65 54.83 53.38 54.66 52.90 2,289,800
Jun 20, 2023 54.50 54.75 52.66 53.33 51.61 3,344,100
Jun 16, 2023 55.69 55.92 54.92 55.01 53.23 1,546,000
Jun 15, 2023 0.68 Dividend
Jun 15, 2023 55.04 56.04 54.96 55.60 53.80 5,114,700
Jun 14, 2023 57.04 57.13 55.05 55.46 53.02 4,002,100
Jun 13, 2023 56.01 56.95 55.89 56.10 53.63 2,403,600
Jun 12, 2023 55.55 56.01 54.75 55.03 52.60 1,953,600
Jun 9, 2023 56.23 56.76 55.78 56.38 53.89 1,245,600
Jun 8, 2023 56.71 56.71 54.87 56.18 53.70 1,636,200
Jun 7, 2023 56.29 56.73 55.96 56.22 53.74 2,065,100
Jun 6, 2023 54.59 55.93 54.50 55.85 53.39 1,599,900
Jun 5, 2023 57.14 57.26 55.29 55.39 52.95 2,407,000
Jun 2, 2023 55.84 56.35 55.47 56.07 53.60 2,353,400
Jun 1, 2023 53.99 55.26 53.76 54.88 52.46 2,412,300
May 31, 2023 53.86 54.19 53.58 53.88 51.50 1,399,700
May 30, 2023 54.99 55.06 54.30 54.79 52.37 1,052,200
May 26, 2023 55.65 55.92 55.30 55.69 53.24 3,116,500
May 25, 2023 56.21 56.22 54.76 55.15 52.72 4,898,900
May 24, 2023 58.41 58.41 56.55 56.94 54.43 2,672,700
May 23, 2023 57.93 58.49 57.34 58.09 55.53 2,302,900
May 22, 2023 57.00 57.83 56.46 57.56 55.02 1,536,500
May 19, 2023 56.70 57.17 56.23 57.04 54.53 1,950,400
May 18, 2023 55.58 56.19 54.96 56.08 53.61 1,197,300
May 17, 2023 55.78 56.13 54.90 56.03 53.56 1,600,600
May 16, 2023 56.49 56.85 55.05 55.14 52.71 914,200
May 15, 2023 55.91 56.71 55.57 56.59 54.10 1,077,000
May 12, 2023 56.23 56.56 55.03 55.49 53.04 1,719,000
May 11, 2023 55.75 56.05 55.14 55.71 53.25 1,453,100
May 10, 2023 57.22 57.38 55.91 56.59 54.10 1,292,100
May 9, 2023 56.50 57.40 56.47 57.03 54.52 1,374,400
May 8, 2023 58.64 58.97 57.08 57.15 54.63 1,552,800
May 5, 2023 56.26 58.08 56.24 57.62 55.08 1,457,300
May 4, 2023 55.94 56.14 54.31 54.80 52.38 2,937,200
May 3, 2023 56.44 57.18 56.01 56.16 53.68 2,351,100
May 2, 2023 59.31 59.42 56.65 57.25 54.73 1,951,200
May 1, 2023 60.10 61.27 60.10 60.25 57.59 2,374,700
Apr 28, 2023 59.41 61.25 59.18 60.97 58.28 1,528,400
Apr 27, 2023 58.69 59.86 58.62 59.54 56.92 1,547,800

Related Tickers

TOU.TO Tourmaline Oil Corp.
67.76
-0.62%
 
CPG Crescent Point Energy Corp.
9.07
+0.78%
 
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%
 
ARX.TO ARC Resources Ltd.
25.73
-0.35%
 
WCP.TO Whitecap Resources Inc.
10.77
-0.92%
 
MEG.TO MEG Energy Corp.
32.22
-0.19%
 
COP ConocoPhillips
130.24
+0.10%
 
BTE.TO Baytex Energy Corp.
5.36
+0.56%
 
EOG EOG Resources, Inc.
135.70
+0.25%
 
FANG Diamondback Energy, Inc.
207.76
+0.32%