CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201927.5227.6627.1427.2627.262,068,900
May 16, 201928.0428.1827.7227.8027.801,781,400
May 15, 201927.6028.0227.4627.7827.781,626,500
May 14, 201927.4227.9727.2827.8627.861,841,900
May 13, 201928.2028.3527.1727.1927.196,196,300
May 10, 201928.3728.4927.8228.3228.321,979,000
May 09, 201928.3328.5927.6728.1928.192,882,900
May 08, 201927.6828.4527.6628.0928.093,704,100
May 07, 201927.5827.8327.4627.6927.691,924,300
May 06, 201927.6528.0827.5528.0428.041,988,600
May 03, 201928.3828.4527.9828.1128.111,995,100
May 02, 201928.5928.8028.0428.0828.082,490,300
May 01, 201929.9330.1128.9328.9428.942,696,200
Apr 30, 201930.4030.5229.8429.9829.981,361,300
Apr 29, 201930.0630.4030.0130.2730.271,119,000
Apr 26, 201930.0230.1029.2930.0830.082,344,300
Apr 25, 201930.5630.6330.1530.1630.162,245,500
Apr 24, 201931.3231.3830.3530.5730.571,983,600
Apr 23, 201931.0531.6830.8431.4131.413,648,400
Apr 22, 201931.6531.7731.0631.0831.082,452,000
Apr 18, 201931.3231.3931.0031.3231.322,242,700
Apr 17, 201930.6131.3530.3131.3231.324,481,200
Apr 16, 201929.6730.3729.5430.3030.301,966,800
Apr 15, 201929.8129.9829.4829.6229.621,545,100
Apr 12, 201930.2030.4629.7829.8229.822,286,700
Apr 11, 201929.3629.9829.2129.6329.636,202,000
Apr 10, 201929.3329.7529.2629.6329.633,018,000
Apr 09, 201929.2429.4128.9029.3429.343,452,200
Apr 08, 201928.7929.4028.7829.2429.242,040,500
Apr 05, 201927.7628.7027.7028.6728.672,485,000
Apr 04, 201927.6827.8827.0827.7127.712,273,800
Apr 03, 201928.0728.4027.5727.7227.724,265,900
Apr 02, 201928.0428.0927.5927.8127.812,068,300
Apr 01, 201927.8028.0627.6827.9427.943,520,500
Mar 29, 201927.8628.0127.3527.5027.502,718,800
Mar 28, 201927.0227.5426.9627.4627.461,786,900
Mar 27, 201927.7027.8827.0427.1627.163,204,200
Mar 26, 201927.1328.0927.0627.7727.772,946,500
Mar 25, 201927.3527.6126.9627.0327.033,350,100
Mar 22, 201928.0428.1627.4227.5627.561,850,800
Mar 21, 201928.0028.5727.9828.4528.452,504,900
Mar 21, 20190.375 Dividend
Mar 20, 201927.6628.5827.5928.4028.023,504,000
Mar 19, 201928.3028.5927.7127.8027.432,952,700
Mar 18, 201927.8528.1827.6428.0227.652,451,300
Mar 15, 201927.8428.1327.5527.7227.352,807,400
Mar 14, 201927.8728.2827.8028.0227.653,427,500
Mar 13, 201927.6728.1027.5427.9127.542,243,400
Mar 12, 201927.3027.5727.1227.2926.932,387,300
Mar 11, 201927.0027.3326.7627.1826.822,674,600
Mar 08, 201926.5726.8025.6926.7626.413,867,200
Mar 07, 201926.7227.5926.5027.3226.964,589,300
Mar 06, 201927.2227.2226.6026.6926.344,147,500
Mar 05, 201927.4127.4827.0727.3126.953,489,700
Mar 04, 201928.2828.2826.6427.2826.924,951,500
Mar 01, 201928.4929.0428.4528.5628.182,928,800
Feb 28, 201928.5328.6628.1328.4028.021,893,400
Feb 27, 201928.5329.0328.3728.5928.212,148,100
Feb 26, 201928.0528.4527.9928.2427.871,677,400
Feb 25, 201927.8428.2727.8228.0527.681,454,700
Feb 22, 201928.3228.3528.0028.0827.711,908,700
Feb 21, 201928.1628.3027.8627.9827.612,745,300
Feb 20, 201928.0428.3528.0328.2727.902,965,300
Feb 19, 201927.5528.1927.4828.1227.752,415,300
Feb 15, 201927.0127.8726.9527.8527.482,387,900
Feb 14, 201926.6326.8926.5626.6526.302,221,800
Feb 13, 201926.9827.5126.7426.7426.392,886,500
Feb 12, 201926.4927.0826.4926.9226.562,336,700
Feb 11, 201925.5126.2825.4026.0925.753,789,300
Feb 08, 201925.9826.0925.5025.7325.391,840,200
Feb 07, 201926.5026.5725.6625.9425.603,040,700
Feb 06, 201927.0027.0726.6326.6626.312,872,200
Feb 05, 201927.1127.4827.0627.2126.853,617,900
Feb 04, 201926.5527.2326.5027.1526.793,141,300
Feb 01, 201926.9727.1626.6326.7526.403,097,600
Jan 31, 201927.3227.4526.7926.8626.512,962,900
Jan 30, 201926.9127.4026.7327.1726.813,556,700
Jan 29, 201926.4826.9326.4626.6326.283,201,900
Jan 28, 201926.0026.3525.6226.2125.863,610,700
Jan 25, 201926.3726.4826.1326.3826.033,920,700
Jan 24, 201925.7526.3025.4526.1725.823,747,300
Jan 23, 201925.7926.1725.3325.6725.333,173,800
Jan 22, 201927.0227.0325.6825.6925.354,280,400
Jan 18, 201927.6027.8327.3327.5027.142,249,600
Jan 17, 201927.2127.6827.0027.4027.045,681,800
Jan 16, 201927.9328.1727.3727.5927.234,439,200
Jan 15, 201927.5728.0727.4928.0727.706,998,700
Jan 14, 201926.8727.6126.8627.3426.982,486,600
Jan 11, 201926.6327.3526.4527.1626.804,650,800
Jan 10, 201926.2427.1226.1326.9126.557,597,300
Jan 09, 201926.3626.6125.7726.5726.227,373,100
Jan 08, 201926.1726.6725.7526.0325.693,990,100
Jan 07, 201925.9326.1425.4525.9225.584,204,600
Jan 04, 201925.5025.9925.3525.8525.513,036,600
Jan 03, 201924.7425.1324.4524.9724.643,489,100
Jan 02, 201923.0924.7723.0924.7424.412,945,000
Dec 31, 201824.1324.4123.6624.1323.811,981,700
Dec 28, 201823.8324.5723.7424.0223.703,469,900
Dec 27, 201823.0323.7122.7323.7023.392,961,800
Dec 26, 201822.3123.6221.8523.6123.302,816,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...