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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 12, 2021	40.72	41.55	40.66	40.77	40.77	4,211,569
May 11, 2021	40.75	41.12	40.26	40.54	40.54	5,001,400
May 10, 2021	41.79	42.01	41.04	41.52	41.52	5,736,400
May 07, 2021	40.15	41.86	39.80	41.70	41.70	7,354,900
May 06, 2021	40.00	40.43	38.95	40.38	40.38	7,819,000
May 05, 2021	38.70	39.93	38.34	39.84	39.84	3,468,300
May 04, 2021	38.81	39.05	37.90	38.38	38.38	4,055,800
May 03, 2021	37.39	38.57	37.32	38.54	38.54	3,379,400
Apr 30, 2021	37.32	37.65	37.01	37.31	37.31	2,678,100
Apr 29, 2021	38.30	38.47	37.44	37.73	37.73	3,386,500
Apr 28, 2021	37.45	37.93	37.31	37.70	37.70	3,244,000
Apr 27, 2021	37.11	37.65	36.96	37.24	37.24	6,952,800
Apr 26, 2021	36.79	37.26	36.70	36.94	36.94	4,200,000
Apr 23, 2021	36.64	37.10	36.39	36.89	36.89	4,427,500
Apr 22, 2021	37.27	37.27	36.23	36.75	36.75	3,467,900
Apr 21, 2021	36.59	37.42	36.50	37.21	37.21	2,072,000
Apr 20, 2021	38.01	38.18	36.49	37.10	37.10	3,696,200
Apr 19, 2021	38.51	38.79	38.09	38.30	38.30	2,462,000
Apr 16, 2021	39.16	39.38	38.54	38.54	38.54	2,803,600
Apr 15, 2021	39.35	39.52	38.87	38.88	38.88	3,932,700
Apr 14, 2021	38.35	39.55	38.31	39.26	39.26	4,288,300
Apr 13, 2021	38.46	38.79	37.96	37.97	37.97	3,928,200
Apr 12, 2021	38.81	38.96	38.39	38.44	38.44	7,906,000
Apr 09, 2021	38.80	39.17	38.52	38.57	38.57	3,669,700
Apr 08, 2021	38.46	39.02	37.89	38.86	38.86	6,633,600
Apr 07, 2021	39.14	39.35	38.44	38.50	38.50	5,725,300
Apr 06, 2021	38.99	39.72	38.72	39.14	39.14	4,003,400
Apr 05, 2021	39.35	39.46	38.40	38.61	38.61	7,614,700
Apr 01, 2021	39.02	39.65	38.07	39.62	39.62	6,980,100
Mar 31, 2021	38.78	39.07	38.42	38.85	38.85	4,455,100
Mar 30, 2021	38.30	39.03	38.30	38.74	38.74	7,185,500
Mar 29, 2021	38.61	38.97	38.27	38.61	38.61	4,014,200
Mar 26, 2021	38.99	39.29	38.45	39.01	39.01	6,900,400
Mar 25, 2021	37.05	38.51	36.97	38.45	38.45	8,605,900
Mar 24, 2021	37.31	38.64	37.25	37.84	37.84	10,326,100
Mar 23, 2021	36.24	36.69	35.83	36.35	36.35	14,600,100
Mar 22, 2021	37.31	37.68	36.82	37.09	37.09	10,653,800
Mar 19, 2021	37.09	37.99	36.73	37.73	37.73	23,623,200
Mar 18, 2021	38.34	38.82	36.95	37.03	37.03	12,619,300
Mar 18, 2021	0.47 Dividend
Mar 17, 2021	38.50	39.62	38.41	39.24	38.77	15,848,900
Mar 16, 2021	40.03	40.16	38.64	38.71	38.25	25,421,000
Mar 15, 2021	40.00	40.55	39.70	40.43	39.95	10,915,100
Mar 12, 2021	40.21	40.49	39.93	40.20	39.72	24,311,900
Mar 11, 2021	40.29	41.05	40.05	40.24	39.76	11,944,100
Mar 10, 2021	38.74	40.18	38.54	40.12	39.64	8,851,400
Mar 09, 2021	38.62	39.30	38.25	38.59	38.13	9,492,700
Mar 08, 2021	39.41	39.54	38.46	38.60	38.14	11,680,900
Mar 05, 2021	39.18	40.41	38.65	39.28	38.81	6,969,000
Mar 04, 2021	37.90	38.94	37.24	38.36	37.90	8,851,000
Mar 03, 2021	36.50	37.92	36.40	37.65	37.20	11,751,600
Mar 02, 2021	36.02	36.80	35.74	36.20	35.77	5,048,800
Mar 01, 2021	35.35	36.20	35.12	36.09	35.66	4,691,800
Feb 26, 2021	35.04	35.59	34.23	34.71	34.29	8,636,600
Feb 25, 2021	36.61	36.96	35.39	35.40	34.98	9,612,900
Feb 24, 2021	36.46	37.79	35.65	36.50	36.06	5,583,900
Feb 23, 2021	36.32	36.49	35.02	36.38	35.94	3,722,800
Feb 22, 2021	35.24	36.66	35.18	36.15	35.72	6,956,200
Feb 19, 2021	34.78	35.44	34.77	34.98	34.56	3,294,600
Feb 18, 2021	35.25	35.46	34.76	35.06	34.64	6,332,600
Feb 17, 2021	35.00	35.36	34.62	35.20	34.78	3,855,400
Feb 16, 2021	34.69	35.33	34.52	35.06	34.64	3,960,500
Feb 12, 2021	33.16	34.19	33.13	34.15	33.74	5,832,500
Feb 11, 2021	32.98	33.59	32.90	33.34	32.94	4,317,900
Feb 10, 2021	32.58	33.21	32.49	32.99	32.59	3,370,000
Feb 09, 2021	32.58	32.72	32.12	32.43	32.04	2,518,900
Feb 08, 2021	32.53	32.93	32.15	32.74	32.35	5,218,600
Feb 05, 2021	32.00	32.33	31.80	32.28	31.89	3,903,000
Feb 04, 2021	31.64	31.77	30.70	31.67	31.29	3,274,400
Feb 03, 2021	30.51	31.38	30.40	31.32	30.94	4,485,500
Feb 02, 2021	30.35	30.82	29.84	30.23	29.87	5,858,400
Feb 01, 2021	29.25	29.73	28.84	29.54	29.19	2,898,200
Jan 29, 2021	29.21	29.97	28.67	28.89	28.54	4,377,600
Jan 28, 2021	29.63	29.90	29.04	29.60	29.25	3,670,100
Jan 27, 2021	29.97	30.62	29.26	29.32	28.97	4,830,200
Jan 26, 2021	31.43	31.63	30.19	30.23	29.87	2,895,100
Jan 25, 2021	30.81	31.21	30.35	31.21	30.84	2,851,300
Jan 22, 2021	30.33	31.14	30.30	30.96	30.59	2,862,800
Jan 21, 2021	31.33	31.51	30.34	31.11	30.74	3,199,500
Jan 20, 2021	31.73	31.80	31.11	31.49	31.11	3,310,000
Jan 19, 2021	31.48	31.80	31.08	31.58	31.20	4,217,500
Jan 18, 2021	31.00	31.62	30.95	31.36	30.98	1,098,200
Jan 15, 2021	32.69	32.76	31.46	31.52	31.14	4,586,900
Jan 14, 2021	33.22	33.37	32.70	33.01	32.61	6,319,900
Jan 13, 2021	34.09	34.23	33.39	33.52	33.12	3,696,300
Jan 12, 2021	34.06	34.25	33.63	34.11	33.70	4,840,900
Jan 11, 2021	33.35	34.13	33.05	33.80	33.40	4,436,200
Jan 08, 2021	34.56	34.75	33.46	34.14	33.73	4,687,100
Jan 07, 2021	34.13	34.69	33.97	34.43	34.02	6,933,300
Jan 06, 2021	33.95	34.51	33.56	33.81	33.41	7,505,800
Jan 05, 2021	31.12	33.81	31.12	33.67	33.27	6,181,400
Jan 04, 2021	30.90	31.53	30.71	31.21	30.84	4,982,500
Dec 31, 2020	30.88	31.19	30.58	30.59	30.22	2,655,000
Dec 30, 2020	30.50	31.22	30.36	31.05	30.68	3,696,900
Dec 29, 2020	30.70	30.90	30.13	30.46	30.10	7,776,300
Dec 24, 2020	30.79	30.87	30.29	30.71	30.34	2,611,700
Dec 23, 2020	30.16	31.00	30.11	30.93	30.56	4,283,300
Dec 22, 2020	30.05	30.29	29.63	29.77	29.41	5,642,000
Dec 21, 2020	29.49	30.44	29.25	30.17	29.81	11,469,000
Dec 18, 2020	31.29	31.67	30.75	30.86	30.49	10,370,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,064.50+5.75(+0.14%)

Dow Futures33,588.00+80.00(+0.24%)

Nasdaq Futures13,015.50+17.00(+0.13%)

Canadian Natural Resources Limited (CNQ.TO)

S&P Futures
4,064.50
+5.75(+0.14%)

Dow Futures
33,588.00
+80.00(+0.24%)

Nasdaq Futures
13,015.50
+17.00(+0.13%)