U.S. Markets closed

Canadian Natural Resources Limited (CNQ.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
38.28-0.11 (-0.29%)
At close: 3:52PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201738.5938.7238.1738.2838.281,905,042
Jul 19, 201737.9738.4637.8338.3938.392,602,600
Jul 18, 201737.6437.8237.4237.7637.762,183,400
Jul 17, 201736.8937.6336.7937.3337.331,957,600
Jul 14, 201737.1337.4837.0537.0737.071,196,000
Jul 13, 201737.1537.4536.9037.1537.158,350,700
Jul 12, 201737.9938.3337.1537.3337.332,800,200
Jul 11, 201736.8737.5636.5137.5037.502,441,100
Jul 10, 201736.3137.2136.1436.9536.951,486,500
Jul 07, 201736.6236.6335.9036.3336.331,940,700
Jul 06, 201736.8637.5136.6736.8636.862,621,100
Jul 05, 201737.3437.4836.4136.8336.832,055,700
Jul 04, 201737.8837.9737.1037.5437.54914,100
Jun 30, 201738.0738.3337.2037.4237.422,790,200
Jun 29, 201738.4538.5737.6038.0938.092,247,300
Jun 28, 201737.7038.6137.3238.2638.262,429,700
Jun 27, 201737.7537.9437.2437.5837.581,950,300
Jun 26, 201738.0738.0737.2837.5337.531,421,500
Jun 23, 201737.7638.2737.5537.8037.801,609,300
Jun 22, 201737.6438.1237.4437.6637.662,420,300
Jun 21, 201737.0538.0636.7537.4537.452,219,000
Jun 20, 201737.1037.2336.6337.0437.042,802,100
Jun 19, 201737.3638.0537.3037.6037.602,011,100
Jun 16, 201736.8937.6536.4437.3037.3010,999,700
Jun 15, 201737.1437.5036.6136.8436.843,498,500
Jun 14, 201738.9338.9337.2337.3637.364,063,800
Jun 14, 20170.275 Dividend
Jun 13, 201739.2139.3738.5239.2638.992,926,500
Jun 12, 201739.6140.4538.9839.1738.902,991,700
Jun 09, 201738.7539.6338.7339.3439.062,782,600
Jun 08, 201738.3339.2338.2038.6838.412,316,500
Jun 07, 201739.3939.6138.3338.5438.272,236,100
Jun 06, 201739.0039.7338.8339.5939.311,480,600
Jun 05, 201738.8339.4738.5039.2338.962,156,400
Jun 02, 201739.1239.1238.5738.9438.671,724,100
Jun 01, 201738.9239.7538.9239.4539.171,255,000
May 31, 201738.8039.2138.6538.9438.672,808,200
May 30, 201739.5039.7338.9239.1338.862,523,500
May 29, 201739.8540.0839.7139.8039.52312,200
May 26, 201740.3440.4839.8140.0039.721,834,400
May 25, 201740.7741.7239.7140.2139.932,893,600
May 24, 201741.1341.5340.8241.0340.741,664,800
May 23, 201742.1142.2441.0941.2840.992,579,700
May 19, 201741.8542.2641.6542.0141.721,731,300
May 18, 201741.0841.7440.5041.4441.152,703,400
May 17, 201742.2942.3941.1941.2240.932,009,400
May 16, 201743.1043.2542.2442.3942.091,720,000
May 15, 201743.2043.6842.8642.8942.591,955,500
May 12, 201742.3042.7542.0442.2441.941,073,900
May 11, 201743.1343.3742.3342.4242.121,731,300
May 10, 201742.7943.2042.2642.9342.632,054,800
May 09, 201743.1943.2241.9842.3542.052,119,600
May 08, 201742.2043.2142.0943.0442.742,290,200
May 05, 201741.4142.4341.1142.2841.983,269,000
May 04, 201741.9742.3840.8341.4341.144,825,200
May 03, 201743.2743.9443.2243.2542.951,993,400
May 02, 201743.6844.1243.0543.4143.112,816,700
May 01, 201743.4143.8843.2843.6643.35789,900
Apr 28, 201743.7044.1243.3743.4843.182,002,600
Apr 27, 201744.6544.7543.0043.4343.132,771,500
Apr 26, 201744.9545.9444.6845.0744.751,586,300
Apr 25, 201744.3245.4244.2545.3345.012,392,500
Apr 24, 201744.4944.6044.1744.2743.961,410,600
Apr 21, 201743.8044.3143.6144.1243.811,186,700
Apr 20, 201743.7244.6943.7043.8243.511,650,900
Apr 19, 201744.3644.9043.5243.7043.392,550,800
Apr 18, 201744.6645.0444.1044.2143.901,979,100
Apr 17, 201744.5044.9744.2144.9244.611,638,900
Apr 13, 201744.5544.7844.1144.3544.041,293,600
Apr 12, 201745.5045.5044.6444.7244.411,236,400
Apr 11, 201745.3745.7044.9445.2644.941,429,600
Apr 10, 201744.8245.6844.7145.3144.991,491,800
Apr 07, 201744.9245.1944.5944.6044.291,708,400
Apr 06, 201744.7145.1144.5444.8244.511,602,700
Apr 05, 201744.9345.4444.4944.5044.192,334,500
Apr 04, 201743.7344.6743.6344.6244.311,988,400
Apr 03, 201743.6643.8743.1743.7543.442,416,300
Mar 31, 201743.3343.6843.1143.5443.242,698,000
Mar 30, 201743.8544.2143.1943.4043.102,283,400
Mar 29, 201742.8444.0542.7843.8643.553,432,100
Mar 28, 201742.5043.0042.3642.8242.523,470,600
Mar 27, 201742.5042.5742.2042.4042.103,733,200
Mar 24, 201742.6543.0942.5042.8442.542,205,000
Mar 23, 201742.3842.8342.2442.6242.321,621,500
Mar 22, 201742.2342.7642.1142.6542.353,162,100
Mar 21, 201743.2043.4742.3642.4242.122,268,900
Mar 20, 201743.3443.6542.8043.0442.741,770,800
Mar 17, 201743.7144.1743.5643.6643.357,742,600
Mar 16, 201743.9744.4143.7543.8143.503,077,400
Mar 15, 201742.3743.9442.2543.7643.453,915,400
Mar 15, 20170.275 Dividend
Mar 14, 201741.8542.4141.6342.1441.572,939,000
Mar 13, 201743.2943.6642.5742.7142.132,642,300
Mar 10, 201743.5344.8442.3743.3842.805,036,000
Mar 09, 201741.6043.4240.9143.3142.738,179,100
Mar 08, 201741.1541.1839.4039.4338.902,552,600
Mar 07, 201741.7541.9441.2841.3340.772,359,300
Mar 06, 201741.6941.8741.1341.7641.201,892,500
Mar 03, 201740.6342.3040.6341.8141.253,695,200
Mar 02, 201739.1641.1238.5440.5039.954,986,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...