Mail

CNQ.TO - Canadian Natural Resources Limited

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	36.00	36.29	35.66	36.20	36.20	587,022
Jul 15, 2019	36.28	36.48	35.85	35.93	35.93	2,382,100
Jul 12, 2019	36.16	36.26	35.95	36.12	36.12	2,836,300
Jul 11, 2019	36.14	36.25	35.68	36.04	36.04	2,550,600
Jul 10, 2019	35.50	36.46	35.49	36.15	36.15	2,678,900
Jul 09, 2019	34.11	35.33	33.87	35.19	35.19	3,289,200
Jul 08, 2019	34.74	34.76	34.08	34.11	34.11	3,668,700
Jul 05, 2019	35.19	35.34	34.70	34.90	34.90	2,201,200
Jul 04, 2019	34.90	35.29	34.81	35.28	35.28	711,100
Jul 03, 2019	34.98	35.08	34.59	34.95	34.95	1,585,000
Jul 02, 2019	35.62	35.62	34.70	34.84	34.84	2,036,700
Jun 28, 2019	35.37	35.44	34.89	35.31	35.31	3,707,900
Jun 27, 2019	36.56	36.60	35.07	35.16	35.16	2,942,700
Jun 26, 2019	36.74	37.07	36.51	36.54	36.54	3,630,000
Jun 25, 2019	36.42	36.84	36.30	36.31	36.31	3,725,400
Jun 24, 2019	36.41	36.56	35.89	36.49	36.49	4,791,100
Jun 21, 2019	36.68	36.90	36.33	36.35	36.35	7,455,700
Jun 20, 2019	36.29	36.76	36.23	36.64	36.64	2,644,000
Jun 19, 2019	36.44	36.53	35.79	35.87	35.87	3,603,700
Jun 18, 2019	36.50	36.75	36.14	36.42	36.42	3,162,600
Jun 17, 2019	35.29	36.24	35.28	36.17	36.17	2,571,700
Jun 14, 2019	35.57	35.85	35.23	35.57	35.57	2,207,500
Jun 13, 2019	36.00	36.04	35.33	35.58	35.58	2,274,900
Jun 13, 2019	0.375 Dividend
Jun 12, 2019	35.88	36.04	35.39	35.78	35.40	2,884,400
Jun 11, 2019	35.94	36.53	35.76	36.15	35.77	3,929,700
Jun 10, 2019	35.74	35.88	35.27	35.62	35.25	2,392,800
Jun 07, 2019	35.21	35.78	34.97	35.50	35.13	2,494,300
Jun 06, 2019	34.81	35.34	34.67	35.12	34.75	2,432,800
Jun 05, 2019	36.04	36.06	34.60	34.78	34.42	3,785,500
Jun 04, 2019	36.00	36.37	35.92	36.01	35.63	3,700,500
Jun 03, 2019	36.85	36.94	35.30	35.77	35.40	5,254,200
May 31, 2019	36.08	37.06	36.03	36.51	36.13	4,731,600
May 30, 2019	36.80	37.18	36.39	36.53	36.15	4,017,100
May 29, 2019	34.85	36.94	34.51	36.81	36.42	6,781,000
May 28, 2019	36.01	36.05	35.33	35.45	35.08	2,661,400
May 27, 2019	34.94	36.19	34.87	35.90	35.52	1,369,200
May 24, 2019	35.22	35.27	34.51	34.99	34.62	3,887,300
May 23, 2019	35.39	35.49	34.24	34.82	34.46	3,709,600
May 22, 2019	36.48	36.52	35.70	36.02	35.64	3,076,100
May 21, 2019	36.51	36.88	36.37	36.66	36.28	2,993,700
May 17, 2019	37.27	37.28	36.58	36.67	36.29	2,440,600
May 16, 2019	37.69	37.84	37.32	37.46	37.07	4,216,700
May 15, 2019	37.19	37.66	37.02	37.32	36.93	3,599,000
May 14, 2019	36.91	37.66	36.76	37.52	37.13	3,258,000
May 13, 2019	37.95	37.95	36.60	36.64	36.26	4,300,600
May 10, 2019	38.11	38.20	37.32	37.96	37.56	3,607,800
May 09, 2019	38.38	38.52	37.33	37.93	37.53	4,301,900
May 08, 2019	37.32	38.31	37.23	37.91	37.51	2,547,500
May 07, 2019	37.18	37.48	37.01	37.29	36.90	2,770,400
May 06, 2019	37.18	37.75	37.14	37.68	37.29	2,927,500
May 03, 2019	38.07	38.25	37.57	37.73	37.33	1,958,400
May 02, 2019	38.46	38.76	37.76	37.78	37.38	3,094,800
May 01, 2019	40.12	40.34	38.89	38.92	38.51	2,992,200
Apr 30, 2019	40.88	41.05	40.06	40.22	39.80	1,850,300
Apr 29, 2019	40.42	40.88	40.41	40.67	40.24	1,564,900
Apr 26, 2019	40.49	40.52	39.43	40.51	40.09	2,895,800
Apr 25, 2019	41.05	41.33	40.67	40.71	40.28	2,417,100
Apr 24, 2019	42.17	42.17	40.91	41.25	40.82	3,391,000
Apr 23, 2019	41.50	42.56	41.34	42.17	41.73	4,967,300
Apr 22, 2019	42.30	42.49	41.47	41.49	41.06	3,087,700
Apr 18, 2019	41.83	42.00	41.50	41.94	41.50	3,439,500
Apr 17, 2019	40.63	41.83	40.35	41.80	41.36	6,546,900
Apr 16, 2019	39.71	40.55	39.53	40.51	40.09	2,704,700
Apr 15, 2019	39.70	39.98	39.43	39.61	39.19	2,067,300
Apr 12, 2019	40.22	40.59	39.71	39.76	39.34	2,961,900
Apr 11, 2019	39.20	40.10	39.10	39.59	39.18	3,766,500
Apr 10, 2019	39.25	39.62	39.08	39.52	39.11	3,928,500
Apr 09, 2019	38.75	39.16	38.49	39.11	38.70	2,908,300
Apr 08, 2019	38.50	39.16	38.41	38.93	38.52	3,757,700
Apr 05, 2019	37.20	38.43	37.08	38.41	38.01	3,594,400
Apr 04, 2019	37.01	37.21	36.20	37.00	36.61	5,066,000
Apr 03, 2019	37.43	37.86	36.75	37.01	36.62	3,530,200
Apr 02, 2019	37.21	37.43	36.88	37.15	36.76	2,391,100
Apr 01, 2019	36.98	37.46	36.93	37.18	36.79	4,668,800
Mar 29, 2019	37.27	37.43	36.53	36.69	36.31	2,511,000
Mar 28, 2019	36.32	37.02	36.22	36.91	36.52	5,019,700
Mar 27, 2019	37.22	37.39	36.29	36.42	36.04	10,115,100
Mar 26, 2019	36.13	37.60	36.13	37.14	36.75	5,486,200
Mar 25, 2019	36.85	37.08	36.18	36.23	35.85	4,348,400
Mar 22, 2019	37.60	37.75	36.78	37.02	36.63	3,554,500
Mar 21, 2019	37.27	38.22	37.27	38.02	37.62	10,357,700
Mar 21, 2019	0.375 Dividend
Mar 20, 2019	36.99	37.91	36.75	37.74	36.97	3,625,100
Mar 19, 2019	37.59	37.90	36.90	36.94	36.19	8,287,900
Mar 18, 2019	37.08	37.67	36.87	37.39	36.63	3,308,800
Mar 15, 2019	37.19	37.57	36.77	37.00	36.25	8,903,700
Mar 14, 2019	37.14	37.67	37.08	37.41	36.65	2,505,300
Mar 13, 2019	36.79	37.42	36.70	37.09	36.34	3,941,600
Mar 12, 2019	36.58	36.88	36.29	36.50	35.76	3,902,600
Mar 11, 2019	36.10	36.65	35.87	36.40	35.66	7,062,600
Mar 08, 2019	35.60	35.93	34.50	35.85	35.12	5,038,800
Mar 07, 2019	35.75	37.09	35.58	36.77	36.02	6,134,800
Mar 06, 2019	36.38	36.44	35.66	35.83	35.10	4,636,100
Mar 05, 2019	36.60	36.65	36.15	36.45	35.71	4,846,400
Mar 04, 2019	37.50	37.51	35.52	36.31	35.57	7,547,500
Mar 01, 2019	37.61	38.45	37.61	38.03	37.26	3,354,200
Feb 28, 2019	37.58	37.81	37.11	37.38	36.62	2,851,800
Feb 27, 2019	37.48	38.14	37.34	37.59	36.83	4,053,200
Feb 26, 2019	37.03	37.46	36.99	37.24	36.48	2,791,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...