Advertisement
Advertisement
Canadian Natural Resources Limited (CNQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:56PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 67.20 | 68.06 | 66.75 | 67.48 | 67.48 | 2,260,103 |
| Aug 05, 2022 | 65.00 | 67.80 | 64.94 | 67.24 | 67.24 | 5,170,000 |
| Aug 04, 2022 | 67.05 | 68.17 | 65.23 | 65.41 | 65.41 | 4,984,200 |
| Aug 03, 2022 | 70.00 | 70.38 | 66.90 | 66.90 | 66.90 | 3,064,700 |
| Aug 02, 2022 | 69.50 | 70.02 | 68.85 | 69.58 | 69.58 | 2,757,700 |
| Jul 29, 2022 | 70.00 | 71.07 | 69.82 | 70.71 | 70.71 | 2,730,500 |
| Jul 28, 2022 | 68.29 | 68.50 | 66.83 | 68.33 | 68.33 | 2,394,300 |
| Jul 27, 2022 | 66.06 | 67.47 | 65.81 | 67.37 | 67.37 | 2,413,300 |
| Jul 26, 2022 | 67.25 | 68.03 | 65.44 | 65.61 | 65.61 | 3,736,600 |
| Jul 25, 2022 | 64.94 | 66.96 | 64.70 | 66.12 | 66.12 | 4,607,200 |
| Jul 22, 2022 | 65.07 | 65.63 | 63.88 | 64.33 | 64.33 | 2,647,400 |
| Jul 21, 2022 | 64.15 | 65.04 | 63.04 | 64.96 | 64.96 | 3,667,200 |
| Jul 20, 2022 | 64.12 | 66.10 | 63.70 | 65.77 | 65.77 | 3,576,300 |
| Jul 19, 2022 | 63.12 | 64.80 | 62.85 | 64.41 | 64.41 | 3,878,900 |
| Jul 18, 2022 | 62.81 | 64.37 | 62.62 | 63.33 | 63.33 | 5,365,500 |
| Jul 15, 2022 | 62.28 | 62.63 | 61.05 | 61.58 | 61.58 | 8,407,200 |
| Jul 14, 2022 | 60.29 | 61.11 | 58.75 | 61.09 | 61.09 | 9,682,000 |
| Jul 13, 2022 | 61.67 | 63.22 | 61.23 | 61.68 | 61.68 | 4,562,300 |
| Jul 12, 2022 | 62.29 | 63.11 | 61.29 | 62.39 | 62.39 | 4,207,600 |
| Jul 11, 2022 | 63.22 | 64.25 | 62.58 | 63.71 | 63.71 | 8,188,700 |
| Jul 08, 2022 | 65.39 | 65.60 | 63.56 | 63.94 | 63.94 | 5,867,400 |
| Jul 07, 2022 | 65.01 | 65.60 | 64.01 | 64.73 | 64.73 | 7,335,200 |
| Jul 06, 2022 | 66.09 | 67.12 | 61.43 | 62.95 | 62.95 | 10,115,900 |
| Jul 05, 2022 | 69.35 | 69.73 | 63.92 | 66.90 | 66.90 | 10,080,200 |
| Jul 04, 2022 | 70.44 | 72.87 | 70.42 | 71.85 | 71.85 | 2,810,300 |
| Jun 30, 2022 | 68.44 | 70.08 | 67.62 | 69.17 | 69.17 | 6,617,900 |
| Jun 29, 2022 | 73.24 | 73.50 | 69.83 | 70.15 | 70.15 | 4,275,100 |
| Jun 28, 2022 | 70.78 | 72.03 | 70.11 | 71.83 | 71.83 | 6,019,600 |
| Jun 27, 2022 | 66.14 | 68.81 | 65.69 | 68.74 | 68.74 | 10,630,900 |
| Jun 24, 2022 | 65.73 | 66.59 | 64.87 | 65.14 | 65.14 | 6,916,900 |
| Jun 23, 2022 | 68.11 | 68.27 | 64.20 | 64.60 | 64.60 | 7,008,600 |
| Jun 22, 2022 | 67.55 | 68.86 | 66.61 | 67.36 | 67.36 | 9,870,200 |
| Jun 21, 2022 | 70.00 | 71.67 | 69.95 | 70.97 | 70.97 | 10,652,000 |
| Jun 20, 2022 | 68.08 | 69.83 | 67.85 | 69.65 | 69.65 | 10,026,300 |
| Jun 17, 2022 | 71.34 | 71.99 | 66.30 | 68.35 | 68.35 | 14,301,500 |
| Jun 16, 2022 | 74.00 | 74.46 | 71.15 | 71.99 | 71.99 | 8,771,000 |
| Jun 16, 2022 | 0.75 Dividend | |||||
| Jun 15, 2022 | 78.44 | 79.31 | 75.82 | 77.18 | 76.43 | 13,123,700 |
| Jun 14, 2022 | 81.38 | 81.51 | 77.43 | 78.48 | 77.72 | 17,076,500 |
| Jun 13, 2022 | 80.81 | 80.81 | 77.30 | 79.40 | 78.63 | 9,676,700 |
| Jun 10, 2022 | 84.00 | 84.45 | 81.93 | 82.83 | 82.03 | 8,768,800 |
| Jun 09, 2022 | 85.05 | 85.81 | 84.25 | 84.67 | 83.85 | 12,756,700 |
| Jun 08, 2022 | 85.50 | 86.59 | 85.00 | 85.78 | 84.95 | 4,702,700 |
| Jun 07, 2022 | 83.55 | 86.14 | 83.36 | 85.98 | 85.14 | 4,984,200 |
| Jun 06, 2022 | 85.38 | 85.84 | 83.55 | 84.02 | 83.20 | 5,202,300 |
| Jun 03, 2022 | 85.49 | 85.98 | 84.19 | 85.19 | 84.36 | 3,928,700 |
| Jun 02, 2022 | 84.89 | 86.64 | 84.42 | 85.68 | 84.85 | 6,013,200 |
| Jun 01, 2022 | 84.80 | 86.30 | 84.27 | 85.43 | 84.60 | 3,839,400 |
| May 31, 2022 | 87.80 | 87.92 | 83.71 | 83.71 | 82.90 | 7,293,600 |
| May 30, 2022 | 85.13 | 87.25 | 85.13 | 87.04 | 86.19 | 1,231,600 |
| May 27, 2022 | 83.45 | 85.16 | 83.12 | 84.99 | 84.16 | 3,171,800 |
| May 26, 2022 | 84.00 | 84.68 | 83.52 | 84.07 | 83.25 | 4,861,500 |
| May 25, 2022 | 82.47 | 84.08 | 82.46 | 83.30 | 82.49 | 2,302,800 |
| May 24, 2022 | 80.99 | 82.47 | 80.82 | 82.46 | 81.66 | 4,585,900 |
| May 20, 2022 | 79.91 | 80.42 | 78.08 | 79.33 | 78.56 | 3,034,300 |
| May 19, 2022 | 76.75 | 80.35 | 76.75 | 79.19 | 78.42 | 8,093,000 |
| May 18, 2022 | 81.28 | 81.45 | 77.97 | 78.78 | 78.01 | 5,418,300 |
| May 17, 2022 | 81.80 | 82.16 | 80.46 | 80.78 | 80.00 | 3,328,100 |
| May 16, 2022 | 78.64 | 81.30 | 78.49 | 80.90 | 80.11 | 6,445,400 |
| May 13, 2022 | 76.41 | 78.68 | 76.31 | 78.62 | 77.86 | 2,397,200 |
| May 12, 2022 | 75.90 | 76.47 | 73.49 | 75.06 | 74.33 | 3,499,000 |
| May 11, 2022 | 77.09 | 79.31 | 75.84 | 76.04 | 75.30 | 5,592,800 |
| May 10, 2022 | 77.30 | 79.21 | 74.75 | 76.08 | 75.34 | 6,938,600 |
| May 09, 2022 | 80.39 | 80.72 | 75.87 | 76.16 | 75.42 | 3,647,400 |
| May 06, 2022 | 82.65 | 83.36 | 80.78 | 82.04 | 81.24 | 3,763,400 |
| May 05, 2022 | 84.55 | 85.11 | 80.32 | 81.90 | 81.10 | 3,174,700 |
| May 04, 2022 | 84.00 | 84.26 | 81.12 | 83.62 | 82.81 | 4,138,100 |
| May 03, 2022 | 78.50 | 82.20 | 78.50 | 81.91 | 81.11 | 3,206,900 |
| May 02, 2022 | 78.43 | 79.40 | 76.92 | 78.80 | 78.03 | 3,662,100 |
| Apr 29, 2022 | 79.85 | 80.93 | 79.00 | 79.51 | 78.74 | 3,894,800 |
| Apr 28, 2022 | 80.26 | 80.91 | 77.15 | 80.15 | 79.37 | 4,123,000 |
| Apr 27, 2022 | 78.29 | 79.43 | 76.76 | 78.89 | 78.12 | 3,638,800 |
| Apr 26, 2022 | 78.89 | 79.78 | 77.41 | 77.73 | 76.97 | 3,051,000 |
| Apr 25, 2022 | 78.43 | 79.01 | 76.16 | 78.05 | 77.29 | 5,075,900 |
| Apr 22, 2022 | 82.96 | 83.51 | 80.90 | 81.23 | 80.44 | 3,688,800 |
| Apr 21, 2022 | 86.50 | 88.18 | 82.95 | 83.09 | 82.28 | 4,291,100 |
| Apr 20, 2022 | 84.52 | 86.43 | 84.52 | 85.95 | 85.11 | 3,337,900 |
| Apr 19, 2022 | 84.09 | 85.15 | 83.56 | 84.50 | 83.68 | 6,584,000 |
| Apr 18, 2022 | 83.99 | 85.46 | 83.62 | 84.68 | 83.86 | 7,323,200 |
| Apr 14, 2022 | 82.00 | 83.01 | 81.99 | 83.00 | 82.19 | 9,054,300 |
| Apr 13, 2022 | 82.00 | 82.88 | 81.15 | 82.26 | 81.46 | 2,959,900 |
| Apr 12, 2022 | 80.10 | 81.66 | 80.10 | 81.50 | 80.71 | 4,711,100 |
| Apr 11, 2022 | 80.00 | 80.19 | 78.45 | 78.86 | 78.09 | 10,109,200 |
| Apr 08, 2022 | 79.64 | 80.85 | 79.63 | 80.80 | 80.01 | 4,177,200 |
| Apr 07, 2022 | 78.34 | 79.39 | 77.66 | 79.34 | 78.57 | 4,827,100 |
| Apr 06, 2022 | 78.60 | 79.22 | 76.82 | 78.00 | 77.24 | 3,237,800 |
| Apr 05, 2022 | 79.90 | 81.14 | 78.05 | 78.20 | 77.44 | 6,028,800 |
| Apr 04, 2022 | 79.50 | 80.00 | 78.52 | 79.98 | 79.20 | 6,825,800 |
| Apr 01, 2022 | 77.10 | 79.35 | 77.10 | 78.89 | 78.12 | 6,552,800 |
| Mar 31, 2022 | 77.90 | 79.12 | 77.40 | 77.41 | 76.66 | 6,619,400 |
| Mar 30, 2022 | 78.38 | 79.54 | 77.35 | 78.19 | 77.43 | 5,954,200 |
| Mar 29, 2022 | 76.25 | 77.90 | 74.85 | 77.80 | 77.04 | 3,295,500 |
| Mar 28, 2022 | 78.00 | 78.63 | 77.43 | 77.91 | 77.15 | 3,449,800 |
| Mar 25, 2022 | 78.02 | 80.13 | 78.02 | 79.36 | 78.59 | 2,502,300 |
| Mar 24, 2022 | 79.36 | 79.68 | 78.41 | 78.89 | 78.12 | 5,009,300 |
| Mar 23, 2022 | 79.00 | 80.09 | 78.82 | 79.47 | 78.70 | 6,168,200 |
| Mar 22, 2022 | 78.85 | 78.88 | 77.17 | 77.61 | 76.86 | 15,965,100 |
| Mar 21, 2022 | 77.75 | 78.93 | 77.50 | 78.77 | 78.00 | 20,777,100 |
| Mar 18, 2022 | 76.95 | 77.93 | 76.36 | 76.40 | 75.66 | 18,980,600 |
| Mar 17, 2022 | 75.44 | 77.54 | 75.33 | 77.43 | 76.68 | 7,429,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
