U.S. markets closed

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
40.77+0.23 (+0.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202140.7241.5540.6640.7740.774,211,569
May 11, 202140.7541.1240.2640.5440.545,001,400
May 10, 202141.7942.0141.0441.5241.525,736,400
May 07, 202140.1541.8639.8041.7041.707,354,900
May 06, 202140.0040.4338.9540.3840.387,819,000
May 05, 202138.7039.9338.3439.8439.843,468,300
May 04, 202138.8139.0537.9038.3838.384,055,800
May 03, 202137.3938.5737.3238.5438.543,379,400
Apr 30, 202137.3237.6537.0137.3137.312,678,100
Apr 29, 202138.3038.4737.4437.7337.733,386,500
Apr 28, 202137.4537.9337.3137.7037.703,244,000
Apr 27, 202137.1137.6536.9637.2437.246,952,800
Apr 26, 202136.7937.2636.7036.9436.944,200,000
Apr 23, 202136.6437.1036.3936.8936.894,427,500
Apr 22, 202137.2737.2736.2336.7536.753,467,900
Apr 21, 202136.5937.4236.5037.2137.212,072,000
Apr 20, 202138.0138.1836.4937.1037.103,696,200
Apr 19, 202138.5138.7938.0938.3038.302,462,000
Apr 16, 202139.1639.3838.5438.5438.542,803,600
Apr 15, 202139.3539.5238.8738.8838.883,932,700
Apr 14, 202138.3539.5538.3139.2639.264,288,300
Apr 13, 202138.4638.7937.9637.9737.973,928,200
Apr 12, 202138.8138.9638.3938.4438.447,906,000
Apr 09, 202138.8039.1738.5238.5738.573,669,700
Apr 08, 202138.4639.0237.8938.8638.866,633,600
Apr 07, 202139.1439.3538.4438.5038.505,725,300
Apr 06, 202138.9939.7238.7239.1439.144,003,400
Apr 05, 202139.3539.4638.4038.6138.617,614,700
Apr 01, 202139.0239.6538.0739.6239.626,980,100
Mar 31, 202138.7839.0738.4238.8538.854,455,100
Mar 30, 202138.3039.0338.3038.7438.747,185,500
Mar 29, 202138.6138.9738.2738.6138.614,014,200
Mar 26, 202138.9939.2938.4539.0139.016,900,400
Mar 25, 202137.0538.5136.9738.4538.458,605,900
Mar 24, 202137.3138.6437.2537.8437.8410,326,100
Mar 23, 202136.2436.6935.8336.3536.3514,600,100
Mar 22, 202137.3137.6836.8237.0937.0910,653,800
Mar 19, 202137.0937.9936.7337.7337.7323,623,200
Mar 18, 202138.3438.8236.9537.0337.0312,619,300
Mar 18, 20210.47 Dividend
Mar 17, 202138.5039.6238.4139.2438.7715,848,900
Mar 16, 202140.0340.1638.6438.7138.2525,421,000
Mar 15, 202140.0040.5539.7040.4339.9510,915,100
Mar 12, 202140.2140.4939.9340.2039.7224,311,900
Mar 11, 202140.2941.0540.0540.2439.7611,944,100
Mar 10, 202138.7440.1838.5440.1239.648,851,400
Mar 09, 202138.6239.3038.2538.5938.139,492,700
Mar 08, 202139.4139.5438.4638.6038.1411,680,900
Mar 05, 202139.1840.4138.6539.2838.816,969,000
Mar 04, 202137.9038.9437.2438.3637.908,851,000
Mar 03, 202136.5037.9236.4037.6537.2011,751,600
Mar 02, 202136.0236.8035.7436.2035.775,048,800
Mar 01, 202135.3536.2035.1236.0935.664,691,800
Feb 26, 202135.0435.5934.2334.7134.298,636,600
Feb 25, 202136.6136.9635.3935.4034.989,612,900
Feb 24, 202136.4637.7935.6536.5036.065,583,900
Feb 23, 202136.3236.4935.0236.3835.943,722,800
Feb 22, 202135.2436.6635.1836.1535.726,956,200
Feb 19, 202134.7835.4434.7734.9834.563,294,600
Feb 18, 202135.2535.4634.7635.0634.646,332,600
Feb 17, 202135.0035.3634.6235.2034.783,855,400
Feb 16, 202134.6935.3334.5235.0634.643,960,500
Feb 12, 202133.1634.1933.1334.1533.745,832,500
Feb 11, 202132.9833.5932.9033.3432.944,317,900
Feb 10, 202132.5833.2132.4932.9932.593,370,000
Feb 09, 202132.5832.7232.1232.4332.042,518,900
Feb 08, 202132.5332.9332.1532.7432.355,218,600
Feb 05, 202132.0032.3331.8032.2831.893,903,000
Feb 04, 202131.6431.7730.7031.6731.293,274,400
Feb 03, 202130.5131.3830.4031.3230.944,485,500
Feb 02, 202130.3530.8229.8430.2329.875,858,400
Feb 01, 202129.2529.7328.8429.5429.192,898,200
Jan 29, 202129.2129.9728.6728.8928.544,377,600
Jan 28, 202129.6329.9029.0429.6029.253,670,100
Jan 27, 202129.9730.6229.2629.3228.974,830,200
Jan 26, 202131.4331.6330.1930.2329.872,895,100
Jan 25, 202130.8131.2130.3531.2130.842,851,300
Jan 22, 202130.3331.1430.3030.9630.592,862,800
Jan 21, 202131.3331.5130.3431.1130.743,199,500
Jan 20, 202131.7331.8031.1131.4931.113,310,000
Jan 19, 202131.4831.8031.0831.5831.204,217,500
Jan 18, 202131.0031.6230.9531.3630.981,098,200
Jan 15, 202132.6932.7631.4631.5231.144,586,900
Jan 14, 202133.2233.3732.7033.0132.616,319,900
Jan 13, 202134.0934.2333.3933.5233.123,696,300
Jan 12, 202134.0634.2533.6334.1133.704,840,900
Jan 11, 202133.3534.1333.0533.8033.404,436,200
Jan 08, 202134.5634.7533.4634.1433.734,687,100
Jan 07, 202134.1334.6933.9734.4334.026,933,300
Jan 06, 202133.9534.5133.5633.8133.417,505,800
Jan 05, 202131.1233.8131.1233.6733.276,181,400
Jan 04, 202130.9031.5330.7131.2130.844,982,500
Dec 31, 202030.8831.1930.5830.5930.222,655,000
Dec 30, 202030.5031.2230.3631.0530.683,696,900
Dec 29, 202030.7030.9030.1330.4630.107,776,300
Dec 24, 202030.7930.8730.2930.7130.342,611,700
Dec 23, 202030.1631.0030.1130.9330.564,283,300
Dec 22, 202030.0530.2929.6329.7729.415,642,000
Dec 21, 202029.4930.4429.2530.1729.8111,469,000
Dec 18, 202031.2931.6730.7530.8630.4910,370,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...