CNQ.TO - Canadian Natural Resources Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201935.2235.2734.5134.9934.992,086,104
May 23, 201935.3935.4934.2434.8234.823,709,600
May 22, 201936.4836.5235.7036.0236.023,076,100
May 21, 201936.5136.8836.3736.6636.662,993,700
May 17, 201937.2737.2836.5836.6736.672,440,600
May 16, 201937.6937.8437.3237.4637.464,216,700
May 15, 201937.1937.6637.0237.3237.323,599,000
May 14, 201936.9137.6636.7637.5237.523,258,000
May 13, 201937.9537.9536.6036.6436.644,300,600
May 10, 201938.1138.2037.3237.9637.963,607,800
May 09, 201938.3838.5237.3337.9337.934,301,900
May 08, 201937.3238.3137.2337.9137.912,547,500
May 07, 201937.1837.4837.0137.2937.292,770,400
May 06, 201937.1837.7537.1437.6837.682,927,500
May 03, 201938.0738.2537.5737.7337.731,958,400
May 02, 201938.4638.7637.7637.7837.783,094,800
May 01, 201940.1240.3438.8938.9238.922,992,200
Apr 30, 201940.8841.0540.0640.2240.221,850,300
Apr 29, 201940.4240.8840.4140.6740.671,564,900
Apr 26, 201940.4940.5239.4340.5140.512,895,800
Apr 25, 201941.0541.3340.6740.7140.712,417,100
Apr 24, 201942.1742.1740.9141.2541.253,391,000
Apr 23, 201941.5042.5641.3442.1742.174,967,300
Apr 22, 201942.3042.4941.4741.4941.493,087,700
Apr 18, 201941.8342.0041.5041.9441.943,439,500
Apr 17, 201940.6341.8340.3541.8041.806,546,900
Apr 16, 201939.7140.5539.5340.5140.512,704,700
Apr 15, 201939.7039.9839.4339.6139.612,067,300
Apr 12, 201940.2240.5939.7139.7639.762,961,900
Apr 11, 201939.2040.1039.1039.5939.593,766,500
Apr 10, 201939.2539.6239.0839.5239.523,928,500
Apr 09, 201938.7539.1638.4939.1139.112,908,300
Apr 08, 201938.5039.1638.4138.9338.933,757,700
Apr 05, 201937.2038.4337.0838.4138.413,594,400
Apr 04, 201937.0137.2136.2037.0037.005,066,000
Apr 03, 201937.4337.8636.7537.0137.013,530,200
Apr 02, 201937.2137.4336.8837.1537.152,391,100
Apr 01, 201936.9837.4636.9337.1837.184,668,800
Mar 29, 201937.2737.4336.5336.6936.692,511,000
Mar 28, 201936.3237.0236.2236.9136.915,019,700
Mar 27, 201937.2237.3936.2936.4236.4210,115,100
Mar 26, 201936.1337.6036.1337.1437.145,486,200
Mar 25, 201936.8537.0836.1836.2336.234,348,400
Mar 22, 201937.6037.7536.7837.0237.023,554,500
Mar 21, 201937.2738.2237.2738.0238.0210,357,700
Mar 21, 20190.375 Dividend
Mar 20, 201936.9937.9136.7537.7437.373,625,100
Mar 19, 201937.5937.9036.9036.9436.578,287,900
Mar 18, 201937.0837.6736.8737.3937.023,308,800
Mar 15, 201937.1937.5736.7737.0036.638,903,700
Mar 14, 201937.1437.6737.0837.4137.042,505,300
Mar 13, 201936.7937.4236.7037.0936.723,941,600
Mar 12, 201936.5836.8836.2936.5036.143,902,600
Mar 11, 201936.1036.6535.8736.4036.047,062,600
Mar 08, 201935.6035.9334.5035.8535.495,038,800
Mar 07, 201935.7537.0935.5836.7736.406,134,800
Mar 06, 201936.3836.4435.6635.8335.474,636,100
Mar 05, 201936.6036.6536.1536.4536.094,846,400
Mar 04, 201937.5037.5135.5236.3135.957,547,500
Mar 01, 201937.6138.4537.6138.0337.653,354,200
Feb 28, 201937.5837.8137.1137.3837.012,851,800
Feb 27, 201937.4838.1437.3437.5937.224,053,200
Feb 26, 201937.0337.4636.9937.2436.872,791,000
Feb 25, 201936.6837.1836.6637.0136.641,439,000
Feb 22, 201937.2537.3836.8036.8936.521,988,800
Feb 21, 201937.1137.3436.8536.9236.554,674,700
Feb 20, 201937.0337.3436.9737.2736.901,972,700
Feb 19, 201936.7437.2536.6337.1736.804,810,700
Feb 15, 201935.8636.9135.8036.8736.502,473,900
Feb 14, 201935.4135.8135.4135.4135.062,862,000
Feb 13, 201935.7836.3935.4435.4535.102,922,400
Feb 12, 201935.1735.8535.1535.6635.312,813,100
Feb 11, 201933.8834.9433.7634.7034.362,356,500
Feb 08, 201934.5634.6133.8934.1433.801,888,800
Feb 07, 201935.0935.2434.0734.4934.152,665,200
Feb 06, 201935.4735.6935.1635.2234.872,658,300
Feb 05, 201935.4536.1035.4535.7535.392,324,000
Feb 04, 201935.0835.7434.8135.5735.222,613,400
Feb 01, 201935.5135.5834.8435.0034.652,010,700
Jan 31, 201935.9736.0835.2035.2734.922,991,000
Jan 30, 201935.5435.9835.3435.7435.382,285,600
Jan 29, 201935.1235.7235.0635.3334.983,351,800
Jan 28, 201934.4034.9234.0434.7634.413,112,500
Jan 25, 201935.1035.1534.6234.9134.562,555,600
Jan 24, 201934.2935.1233.9834.9634.613,665,000
Jan 23, 201934.6034.9333.8534.2533.913,270,200
Jan 22, 201936.0036.0634.2934.3434.004,178,700
Jan 21, 201936.4636.6536.1736.4836.12746,700
Jan 18, 201936.7036.9136.2636.5136.153,252,400
Jan 17, 201936.3136.6835.9536.4136.053,073,400
Jan 16, 201937.0037.3336.2536.5936.233,270,800
Jan 15, 201936.6337.2536.4337.2036.833,896,200
Jan 14, 201935.7336.6235.6336.2835.922,377,700
Jan 11, 201935.4436.2735.0936.0535.694,047,300
Jan 10, 201934.6935.8834.5935.6035.255,608,400
Jan 09, 201934.8135.1634.1235.0934.744,205,400
Jan 08, 201934.7035.4234.2434.5334.193,729,100
Jan 07, 201934.5934.7733.9734.4734.134,288,100
Jan 04, 201934.1934.8134.0434.6434.304,099,900
Jan 03, 201933.4233.8233.0733.6333.303,075,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...