U.S. markets open in 1 hour 21 minutes

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.49+1.30 (+4.17%)
At close: 4:00PM EDT

32.60 +0.12 (0.37%)
Pre-Market: 8:05AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202131.5132.5431.5132.4932.492,631,200
May 04, 202131.5831.7530.7531.1931.194,350,400
May 03, 202130.4331.4130.3731.3731.372,772,900
Apr 30, 202130.3530.6330.1530.3830.382,198,500
Apr 29, 202131.2131.3030.4330.7430.742,688,000
Apr 28, 202130.2030.7930.1030.6230.625,297,600
Apr 27, 202130.0130.3729.8030.0430.044,824,800
Apr 26, 202129.5630.0429.4929.8029.801,209,400
Apr 23, 202129.6229.7629.1329.5829.581,996,800
Apr 22, 202129.7829.7828.9129.3829.384,280,200
Apr 21, 202128.8629.9728.8629.7829.782,693,700
Apr 20, 202130.3530.6229.0229.4029.402,642,800
Apr 19, 202130.9231.0330.3730.5830.582,303,300
Apr 16, 202131.2731.4830.8230.8430.841,639,400
Apr 15, 202131.4731.6031.0031.0331.031,751,200
Apr 14, 202130.5231.6130.4831.4131.413,079,400
Apr 13, 202130.6130.8630.3030.3130.312,155,300
Apr 12, 202131.1531.1530.5730.6130.613,116,100
Apr 09, 202130.9331.2030.7330.8530.852,769,000
Apr 08, 202130.5131.0530.0630.9430.942,077,400
Apr 07, 202131.0431.2130.4630.5530.552,289,500
Apr 06, 202131.0031.6730.8331.1331.132,156,100
Apr 05, 202131.3531.5130.6430.8230.823,062,900
Apr 01, 202131.0431.6030.3031.5831.583,858,000
Mar 31, 202130.8131.0930.5430.8730.872,324,300
Mar 30, 202130.3330.9130.2830.6530.652,109,700
Mar 29, 202130.7630.9630.3430.6530.652,656,100
Mar 26, 202131.1931.2530.5031.0231.023,761,000
Mar 25, 202129.6030.5229.3530.5130.515,136,500
Mar 24, 202129.3930.7829.3930.0930.095,014,000
Mar 23, 202128.8129.2228.5028.9028.906,019,800
Mar 22, 202129.8630.1529.4129.5529.554,486,800
Mar 19, 202129.5930.3529.3030.1030.105,032,100
Mar 18, 202130.7831.1929.5029.5829.587,098,700
Mar 18, 20210.379 Dividend
Mar 17, 202130.8031.9130.7731.6231.242,383,900
Mar 16, 202132.1532.2230.9931.1030.732,964,700
Mar 15, 202132.0932.4731.7932.4132.022,522,000
Mar 12, 202132.1032.3131.9132.2331.846,505,800
Mar 11, 202132.0232.6431.8132.1131.732,623,200
Mar 10, 202130.8431.8330.5331.7931.412,816,400
Mar 09, 202130.6031.0630.3030.5430.174,166,300
Mar 08, 202131.1131.2330.3630.4630.094,671,400
Mar 05, 202131.0731.9230.4431.0630.696,979,900
Mar 04, 202130.0530.9529.4430.3529.997,434,100
Mar 03, 202128.8030.0228.7829.7529.394,725,100
Mar 02, 202128.4129.1128.2728.6828.343,256,600
Mar 01, 202127.8628.6127.7128.5328.193,819,000
Feb 26, 202127.7028.0527.0127.2926.963,732,600
Feb 25, 202129.3229.5328.0728.0827.743,837,500
Feb 24, 202129.0030.1428.3029.1428.795,032,200
Feb 23, 202128.9128.9927.6928.9028.553,427,800
Feb 22, 202127.9029.0627.8428.6128.272,811,300
Feb 19, 202127.6428.0927.5327.7227.392,620,600
Feb 18, 202127.7827.9527.3127.6327.302,828,100
Feb 17, 202127.5127.8027.1727.7327.402,537,600
Feb 16, 202127.3827.8627.2227.6127.284,849,200
Feb 12, 202126.0626.9225.9726.8926.572,534,700
Feb 11, 202125.9326.5025.9326.2525.942,349,100
Feb 10, 202125.7026.1925.5725.9525.643,305,200
Feb 09, 202125.6225.7725.1625.5125.202,309,800
Feb 08, 202125.4625.8425.1925.6925.383,757,400
Feb 05, 202125.1625.3324.8625.2524.954,162,900
Feb 04, 202124.5924.7623.9424.6724.374,092,300
Feb 03, 202123.7924.5823.7424.4924.202,790,300
Feb 02, 202123.6524.0323.3023.6223.342,935,100
Feb 01, 202122.8823.2022.5022.9722.692,577,700
Jan 29, 202122.8923.5022.4022.5822.314,444,500
Jan 28, 202123.1223.3522.6723.1122.834,668,100
Jan 27, 202123.3823.9822.8622.9022.633,766,100
Jan 26, 202124.7324.8823.7823.8223.532,869,700
Jan 25, 202124.1424.4923.7824.4924.202,347,400
Jan 22, 202123.9924.5323.8524.3424.052,848,000
Jan 21, 202124.8224.9724.0124.6424.342,243,500
Jan 20, 202125.0525.1524.6224.9224.622,213,300
Jan 19, 202124.8324.9724.3624.7624.464,249,400
Jan 15, 202125.6725.7624.6924.7724.4710,980,300
Jan 14, 202126.2426.4225.7826.0325.724,301,400
Jan 13, 202126.7626.8726.1926.3826.063,306,300
Jan 12, 202126.7526.9426.3226.8426.524,580,800
Jan 11, 202126.0626.6925.7926.4726.158,590,500
Jan 08, 202127.4127.4426.3226.8926.572,829,000
Jan 07, 202126.9327.3226.7027.1426.812,371,300
Jan 06, 202126.8027.2326.4526.6626.344,548,000
Jan 05, 202124.5726.6924.4026.5626.246,191,500
Jan 04, 202124.3224.8224.0924.4424.155,007,600
Dec 31, 202024.2724.5224.0524.0523.761,777,200
Dec 30, 202023.7924.4623.7324.3324.042,323,900
Dec 29, 202023.9224.1523.5023.7923.502,399,400
Dec 28, 202024.0924.1223.3023.5123.231,603,100
Dec 24, 202023.9924.0423.6123.9623.67715,800
Dec 23, 202023.5024.1123.4224.0523.761,760,300
Dec 22, 202023.3923.4722.9323.0622.781,524,900
Dec 21, 202022.9023.6922.7323.4923.212,407,500
Dec 18, 202024.4824.8524.0624.1323.842,312,900
Dec 17, 202024.6124.7524.2324.6024.312,200,700
Dec 16, 202025.2025.2824.1724.3424.053,696,300
Dec 15, 202024.8525.3024.4825.2324.932,226,500
Dec 14, 202025.3825.4924.3724.5224.233,897,600
Dec 11, 202024.9225.2424.5525.0524.752,126,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...