CNQ.TO - Canadian Natural Resources Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201936.0036.2935.6636.2036.20587,022
Jul 15, 201936.2836.4835.8535.9335.932,382,100
Jul 12, 201936.1636.2635.9536.1236.122,836,300
Jul 11, 201936.1436.2535.6836.0436.042,550,600
Jul 10, 201935.5036.4635.4936.1536.152,678,900
Jul 09, 201934.1135.3333.8735.1935.193,289,200
Jul 08, 201934.7434.7634.0834.1134.113,668,700
Jul 05, 201935.1935.3434.7034.9034.902,201,200
Jul 04, 201934.9035.2934.8135.2835.28711,100
Jul 03, 201934.9835.0834.5934.9534.951,585,000
Jul 02, 201935.6235.6234.7034.8434.842,036,700
Jun 28, 201935.3735.4434.8935.3135.313,707,900
Jun 27, 201936.5636.6035.0735.1635.162,942,700
Jun 26, 201936.7437.0736.5136.5436.543,630,000
Jun 25, 201936.4236.8436.3036.3136.313,725,400
Jun 24, 201936.4136.5635.8936.4936.494,791,100
Jun 21, 201936.6836.9036.3336.3536.357,455,700
Jun 20, 201936.2936.7636.2336.6436.642,644,000
Jun 19, 201936.4436.5335.7935.8735.873,603,700
Jun 18, 201936.5036.7536.1436.4236.423,162,600
Jun 17, 201935.2936.2435.2836.1736.172,571,700
Jun 14, 201935.5735.8535.2335.5735.572,207,500
Jun 13, 201936.0036.0435.3335.5835.582,274,900
Jun 13, 20190.375 Dividend
Jun 12, 201935.8836.0435.3935.7835.402,884,400
Jun 11, 201935.9436.5335.7636.1535.773,929,700
Jun 10, 201935.7435.8835.2735.6235.252,392,800
Jun 07, 201935.2135.7834.9735.5035.132,494,300
Jun 06, 201934.8135.3434.6735.1234.752,432,800
Jun 05, 201936.0436.0634.6034.7834.423,785,500
Jun 04, 201936.0036.3735.9236.0135.633,700,500
Jun 03, 201936.8536.9435.3035.7735.405,254,200
May 31, 201936.0837.0636.0336.5136.134,731,600
May 30, 201936.8037.1836.3936.5336.154,017,100
May 29, 201934.8536.9434.5136.8136.426,781,000
May 28, 201936.0136.0535.3335.4535.082,661,400
May 27, 201934.9436.1934.8735.9035.521,369,200
May 24, 201935.2235.2734.5134.9934.623,887,300
May 23, 201935.3935.4934.2434.8234.463,709,600
May 22, 201936.4836.5235.7036.0235.643,076,100
May 21, 201936.5136.8836.3736.6636.282,993,700
May 17, 201937.2737.2836.5836.6736.292,440,600
May 16, 201937.6937.8437.3237.4637.074,216,700
May 15, 201937.1937.6637.0237.3236.933,599,000
May 14, 201936.9137.6636.7637.5237.133,258,000
May 13, 201937.9537.9536.6036.6436.264,300,600
May 10, 201938.1138.2037.3237.9637.563,607,800
May 09, 201938.3838.5237.3337.9337.534,301,900
May 08, 201937.3238.3137.2337.9137.512,547,500
May 07, 201937.1837.4837.0137.2936.902,770,400
May 06, 201937.1837.7537.1437.6837.292,927,500
May 03, 201938.0738.2537.5737.7337.331,958,400
May 02, 201938.4638.7637.7637.7837.383,094,800
May 01, 201940.1240.3438.8938.9238.512,992,200
Apr 30, 201940.8841.0540.0640.2239.801,850,300
Apr 29, 201940.4240.8840.4140.6740.241,564,900
Apr 26, 201940.4940.5239.4340.5140.092,895,800
Apr 25, 201941.0541.3340.6740.7140.282,417,100
Apr 24, 201942.1742.1740.9141.2540.823,391,000
Apr 23, 201941.5042.5641.3442.1741.734,967,300
Apr 22, 201942.3042.4941.4741.4941.063,087,700
Apr 18, 201941.8342.0041.5041.9441.503,439,500
Apr 17, 201940.6341.8340.3541.8041.366,546,900
Apr 16, 201939.7140.5539.5340.5140.092,704,700
Apr 15, 201939.7039.9839.4339.6139.192,067,300
Apr 12, 201940.2240.5939.7139.7639.342,961,900
Apr 11, 201939.2040.1039.1039.5939.183,766,500
Apr 10, 201939.2539.6239.0839.5239.113,928,500
Apr 09, 201938.7539.1638.4939.1138.702,908,300
Apr 08, 201938.5039.1638.4138.9338.523,757,700
Apr 05, 201937.2038.4337.0838.4138.013,594,400
Apr 04, 201937.0137.2136.2037.0036.615,066,000
Apr 03, 201937.4337.8636.7537.0136.623,530,200
Apr 02, 201937.2137.4336.8837.1536.762,391,100
Apr 01, 201936.9837.4636.9337.1836.794,668,800
Mar 29, 201937.2737.4336.5336.6936.312,511,000
Mar 28, 201936.3237.0236.2236.9136.525,019,700
Mar 27, 201937.2237.3936.2936.4236.0410,115,100
Mar 26, 201936.1337.6036.1337.1436.755,486,200
Mar 25, 201936.8537.0836.1836.2335.854,348,400
Mar 22, 201937.6037.7536.7837.0236.633,554,500
Mar 21, 201937.2738.2237.2738.0237.6210,357,700
Mar 21, 20190.375 Dividend
Mar 20, 201936.9937.9136.7537.7436.973,625,100
Mar 19, 201937.5937.9036.9036.9436.198,287,900
Mar 18, 201937.0837.6736.8737.3936.633,308,800
Mar 15, 201937.1937.5736.7737.0036.258,903,700
Mar 14, 201937.1437.6737.0837.4136.652,505,300
Mar 13, 201936.7937.4236.7037.0936.343,941,600
Mar 12, 201936.5836.8836.2936.5035.763,902,600
Mar 11, 201936.1036.6535.8736.4035.667,062,600
Mar 08, 201935.6035.9334.5035.8535.125,038,800
Mar 07, 201935.7537.0935.5836.7736.026,134,800
Mar 06, 201936.3836.4435.6635.8335.104,636,100
Mar 05, 201936.6036.6536.1536.4535.714,846,400
Mar 04, 201937.5037.5135.5236.3135.577,547,500
Mar 01, 201937.6138.4537.6138.0337.263,354,200
Feb 28, 201937.5837.8137.1137.3836.622,851,800
Feb 27, 201937.4838.1437.3437.5936.834,053,200
Feb 26, 201937.0337.4636.9937.2436.482,791,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...