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
May 24, 2019	35.22	35.27	34.51	34.99	34.99	2,086,104
May 23, 2019	35.39	35.49	34.24	34.82	34.82	3,709,600
May 22, 2019	36.48	36.52	35.70	36.02	36.02	3,076,100
May 21, 2019	36.51	36.88	36.37	36.66	36.66	2,993,700
May 17, 2019	37.27	37.28	36.58	36.67	36.67	2,440,600
May 16, 2019	37.69	37.84	37.32	37.46	37.46	4,216,700
May 15, 2019	37.19	37.66	37.02	37.32	37.32	3,599,000
May 14, 2019	36.91	37.66	36.76	37.52	37.52	3,258,000
May 13, 2019	37.95	37.95	36.60	36.64	36.64	4,300,600
May 10, 2019	38.11	38.20	37.32	37.96	37.96	3,607,800
May 09, 2019	38.38	38.52	37.33	37.93	37.93	4,301,900
May 08, 2019	37.32	38.31	37.23	37.91	37.91	2,547,500
May 07, 2019	37.18	37.48	37.01	37.29	37.29	2,770,400
May 06, 2019	37.18	37.75	37.14	37.68	37.68	2,927,500
May 03, 2019	38.07	38.25	37.57	37.73	37.73	1,958,400
May 02, 2019	38.46	38.76	37.76	37.78	37.78	3,094,800
May 01, 2019	40.12	40.34	38.89	38.92	38.92	2,992,200
Apr 30, 2019	40.88	41.05	40.06	40.22	40.22	1,850,300
Apr 29, 2019	40.42	40.88	40.41	40.67	40.67	1,564,900
Apr 26, 2019	40.49	40.52	39.43	40.51	40.51	2,895,800
Apr 25, 2019	41.05	41.33	40.67	40.71	40.71	2,417,100
Apr 24, 2019	42.17	42.17	40.91	41.25	41.25	3,391,000
Apr 23, 2019	41.50	42.56	41.34	42.17	42.17	4,967,300
Apr 22, 2019	42.30	42.49	41.47	41.49	41.49	3,087,700
Apr 18, 2019	41.83	42.00	41.50	41.94	41.94	3,439,500
Apr 17, 2019	40.63	41.83	40.35	41.80	41.80	6,546,900
Apr 16, 2019	39.71	40.55	39.53	40.51	40.51	2,704,700
Apr 15, 2019	39.70	39.98	39.43	39.61	39.61	2,067,300
Apr 12, 2019	40.22	40.59	39.71	39.76	39.76	2,961,900
Apr 11, 2019	39.20	40.10	39.10	39.59	39.59	3,766,500
Apr 10, 2019	39.25	39.62	39.08	39.52	39.52	3,928,500
Apr 09, 2019	38.75	39.16	38.49	39.11	39.11	2,908,300
Apr 08, 2019	38.50	39.16	38.41	38.93	38.93	3,757,700
Apr 05, 2019	37.20	38.43	37.08	38.41	38.41	3,594,400
Apr 04, 2019	37.01	37.21	36.20	37.00	37.00	5,066,000
Apr 03, 2019	37.43	37.86	36.75	37.01	37.01	3,530,200
Apr 02, 2019	37.21	37.43	36.88	37.15	37.15	2,391,100
Apr 01, 2019	36.98	37.46	36.93	37.18	37.18	4,668,800
Mar 29, 2019	37.27	37.43	36.53	36.69	36.69	2,511,000
Mar 28, 2019	36.32	37.02	36.22	36.91	36.91	5,019,700
Mar 27, 2019	37.22	37.39	36.29	36.42	36.42	10,115,100
Mar 26, 2019	36.13	37.60	36.13	37.14	37.14	5,486,200
Mar 25, 2019	36.85	37.08	36.18	36.23	36.23	4,348,400
Mar 22, 2019	37.60	37.75	36.78	37.02	37.02	3,554,500
Mar 21, 2019	37.27	38.22	37.27	38.02	38.02	10,357,700
Mar 21, 2019	0.375 Dividend
Mar 20, 2019	36.99	37.91	36.75	37.74	37.37	3,625,100
Mar 19, 2019	37.59	37.90	36.90	36.94	36.57	8,287,900
Mar 18, 2019	37.08	37.67	36.87	37.39	37.02	3,308,800
Mar 15, 2019	37.19	37.57	36.77	37.00	36.63	8,903,700
Mar 14, 2019	37.14	37.67	37.08	37.41	37.04	2,505,300
Mar 13, 2019	36.79	37.42	36.70	37.09	36.72	3,941,600
Mar 12, 2019	36.58	36.88	36.29	36.50	36.14	3,902,600
Mar 11, 2019	36.10	36.65	35.87	36.40	36.04	7,062,600
Mar 08, 2019	35.60	35.93	34.50	35.85	35.49	5,038,800
Mar 07, 2019	35.75	37.09	35.58	36.77	36.40	6,134,800
Mar 06, 2019	36.38	36.44	35.66	35.83	35.47	4,636,100
Mar 05, 2019	36.60	36.65	36.15	36.45	36.09	4,846,400
Mar 04, 2019	37.50	37.51	35.52	36.31	35.95	7,547,500
Mar 01, 2019	37.61	38.45	37.61	38.03	37.65	3,354,200
Feb 28, 2019	37.58	37.81	37.11	37.38	37.01	2,851,800
Feb 27, 2019	37.48	38.14	37.34	37.59	37.22	4,053,200
Feb 26, 2019	37.03	37.46	36.99	37.24	36.87	2,791,000
Feb 25, 2019	36.68	37.18	36.66	37.01	36.64	1,439,000
Feb 22, 2019	37.25	37.38	36.80	36.89	36.52	1,988,800
Feb 21, 2019	37.11	37.34	36.85	36.92	36.55	4,674,700
Feb 20, 2019	37.03	37.34	36.97	37.27	36.90	1,972,700
Feb 19, 2019	36.74	37.25	36.63	37.17	36.80	4,810,700
Feb 15, 2019	35.86	36.91	35.80	36.87	36.50	2,473,900
Feb 14, 2019	35.41	35.81	35.41	35.41	35.06	2,862,000
Feb 13, 2019	35.78	36.39	35.44	35.45	35.10	2,922,400
Feb 12, 2019	35.17	35.85	35.15	35.66	35.31	2,813,100
Feb 11, 2019	33.88	34.94	33.76	34.70	34.36	2,356,500
Feb 08, 2019	34.56	34.61	33.89	34.14	33.80	1,888,800
Feb 07, 2019	35.09	35.24	34.07	34.49	34.15	2,665,200
Feb 06, 2019	35.47	35.69	35.16	35.22	34.87	2,658,300
Feb 05, 2019	35.45	36.10	35.45	35.75	35.39	2,324,000
Feb 04, 2019	35.08	35.74	34.81	35.57	35.22	2,613,400
Feb 01, 2019	35.51	35.58	34.84	35.00	34.65	2,010,700
Jan 31, 2019	35.97	36.08	35.20	35.27	34.92	2,991,000
Jan 30, 2019	35.54	35.98	35.34	35.74	35.38	2,285,600
Jan 29, 2019	35.12	35.72	35.06	35.33	34.98	3,351,800
Jan 28, 2019	34.40	34.92	34.04	34.76	34.41	3,112,500
Jan 25, 2019	35.10	35.15	34.62	34.91	34.56	2,555,600
Jan 24, 2019	34.29	35.12	33.98	34.96	34.61	3,665,000
Jan 23, 2019	34.60	34.93	33.85	34.25	33.91	3,270,200
Jan 22, 2019	36.00	36.06	34.29	34.34	34.00	4,178,700
Jan 21, 2019	36.46	36.65	36.17	36.48	36.12	746,700
Jan 18, 2019	36.70	36.91	36.26	36.51	36.15	3,252,400
Jan 17, 2019	36.31	36.68	35.95	36.41	36.05	3,073,400
Jan 16, 2019	37.00	37.33	36.25	36.59	36.23	3,270,800
Jan 15, 2019	36.63	37.25	36.43	37.20	36.83	3,896,200
Jan 14, 2019	35.73	36.62	35.63	36.28	35.92	2,377,700
Jan 11, 2019	35.44	36.27	35.09	36.05	35.69	4,047,300
Jan 10, 2019	34.69	35.88	34.59	35.60	35.25	5,608,400
Jan 09, 2019	34.81	35.16	34.12	35.09	34.74	4,205,400
Jan 08, 2019	34.70	35.42	34.24	34.53	34.19	3,729,100
Jan 07, 2019	34.59	34.77	33.97	34.47	34.13	4,288,100
Jan 04, 2019	34.19	34.81	34.04	34.64	34.30	4,099,900
Jan 03, 2019	33.42	33.82	33.07	33.63	33.30	3,075,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...