Mail

CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2019	27.10	27.40	27.01	27.21	27.21	1,667,762
Jun 17, 2019	26.32	27.02	26.32	26.93	26.93	2,134,100
Jun 14, 2019	26.58	26.78	26.33	26.53	26.53	1,484,200
Jun 13, 2019	27.02	27.05	26.52	26.67	26.67	3,479,000
Jun 13, 2019	0.281 Dividend
Jun 12, 2019	26.97	27.04	26.61	26.84	26.56	2,288,900
Jun 11, 2019	27.04	27.51	26.95	27.21	26.93	1,359,600
Jun 10, 2019	26.84	27.07	26.59	26.85	26.57	1,327,300
Jun 07, 2019	26.41	26.97	26.31	26.74	26.46	1,731,400
Jun 06, 2019	26.00	26.45	25.88	26.27	25.99	2,155,700
Jun 05, 2019	26.88	26.95	25.79	25.89	25.62	3,259,100
Jun 04, 2019	26.87	27.08	26.74	26.84	26.56	1,960,500
Jun 03, 2019	27.30	27.42	26.20	26.60	26.32	3,081,800
May 31, 2019	26.73	27.42	26.52	26.99	26.71	3,375,400
May 30, 2019	27.23	27.57	26.93	27.06	26.78	2,704,300
May 29, 2019	25.68	27.33	25.55	27.24	26.95	4,706,300
May 28, 2019	26.67	26.80	26.21	26.26	25.99	1,784,200
May 24, 2019	26.05	26.22	25.63	26.00	25.73	2,002,300
May 23, 2019	26.41	26.41	25.42	25.84	25.57	4,356,100
May 22, 2019	27.17	27.28	26.60	26.83	26.55	3,295,200
May 21, 2019	27.28	27.48	27.09	27.34	27.05	2,074,100
May 20, 2019	27.17	27.41	27.07	27.10	26.82	1,851,100
May 17, 2019	27.52	27.66	27.14	27.26	26.97	2,068,900
May 16, 2019	28.04	28.18	27.72	27.80	27.51	1,781,400
May 15, 2019	27.60	28.02	27.46	27.78	27.49	1,626,500
May 14, 2019	27.42	27.97	27.28	27.86	27.57	1,841,900
May 13, 2019	28.20	28.35	27.17	27.19	26.91	6,196,300
May 10, 2019	28.37	28.49	27.82	28.32	28.02	1,979,000
May 09, 2019	28.33	28.59	27.67	28.19	27.89	2,882,900
May 08, 2019	27.68	28.45	27.66	28.09	27.80	3,704,100
May 07, 2019	27.58	27.83	27.46	27.69	27.40	1,924,300
May 06, 2019	27.65	28.08	27.55	28.04	27.75	1,988,600
May 03, 2019	28.38	28.45	27.98	28.11	27.82	1,995,100
May 02, 2019	28.59	28.80	28.04	28.08	27.79	2,490,300
May 01, 2019	29.93	30.11	28.93	28.94	28.64	2,696,200
Apr 30, 2019	30.40	30.52	29.84	29.98	29.67	1,361,300
Apr 29, 2019	30.06	30.40	30.01	30.27	29.95	1,119,000
Apr 26, 2019	30.02	30.10	29.29	30.08	29.77	2,344,300
Apr 25, 2019	30.56	30.63	30.15	30.16	29.84	2,245,500
Apr 24, 2019	31.32	31.38	30.35	30.57	30.25	1,983,600
Apr 23, 2019	31.05	31.68	30.84	31.41	31.08	3,648,400
Apr 22, 2019	31.65	31.77	31.06	31.08	30.75	2,452,000
Apr 18, 2019	31.32	31.39	31.00	31.32	30.99	2,242,700
Apr 17, 2019	30.61	31.35	30.31	31.32	30.99	4,481,200
Apr 16, 2019	29.67	30.37	29.54	30.30	29.98	1,966,800
Apr 15, 2019	29.81	29.98	29.48	29.62	29.31	1,545,100
Apr 12, 2019	30.20	30.46	29.78	29.82	29.51	2,286,700
Apr 11, 2019	29.36	29.98	29.21	29.63	29.32	6,202,000
Apr 10, 2019	29.33	29.75	29.26	29.63	29.32	3,018,000
Apr 09, 2019	29.24	29.41	28.90	29.34	29.03	3,452,200
Apr 08, 2019	28.79	29.40	28.78	29.24	28.93	2,040,500
Apr 05, 2019	27.76	28.70	27.70	28.67	28.37	2,485,000
Apr 04, 2019	27.68	27.88	27.08	27.71	27.42	2,273,800
Apr 03, 2019	28.07	28.40	27.57	27.72	27.43	4,265,900
Apr 02, 2019	28.04	28.09	27.59	27.81	27.52	2,068,300
Apr 01, 2019	27.80	28.06	27.68	27.94	27.65	3,520,500
Mar 29, 2019	27.86	28.01	27.35	27.50	27.21	2,718,800
Mar 28, 2019	27.02	27.54	26.96	27.46	27.17	1,786,900
Mar 27, 2019	27.70	27.88	27.04	27.16	26.88	3,204,200
Mar 26, 2019	27.13	28.09	27.06	27.77	27.48	2,946,500
Mar 25, 2019	27.35	27.61	26.96	27.03	26.75	3,350,100
Mar 22, 2019	28.04	28.16	27.42	27.56	27.27	1,850,800
Mar 21, 2019	28.00	28.57	27.98	28.45	28.15	2,504,900
Mar 21, 2019	0.375 Dividend
Mar 20, 2019	27.66	28.58	27.59	28.40	27.73	3,504,000
Mar 19, 2019	28.30	28.59	27.71	27.80	27.15	2,952,700
Mar 18, 2019	27.85	28.18	27.64	28.02	27.36	2,451,300
Mar 15, 2019	27.84	28.13	27.55	27.72	27.07	2,807,400
Mar 14, 2019	27.87	28.28	27.80	28.02	27.36	3,427,500
Mar 13, 2019	27.67	28.10	27.54	27.91	27.25	2,243,400
Mar 12, 2019	27.30	27.57	27.12	27.29	26.65	2,387,300
Mar 11, 2019	27.00	27.33	26.76	27.18	26.54	2,674,600
Mar 08, 2019	26.57	26.80	25.69	26.76	26.13	3,867,200
Mar 07, 2019	26.72	27.59	26.50	27.32	26.68	4,589,300
Mar 06, 2019	27.22	27.22	26.60	26.69	26.06	4,147,500
Mar 05, 2019	27.41	27.48	27.07	27.31	26.67	3,489,700
Mar 04, 2019	28.28	28.28	26.64	27.28	26.64	4,951,500
Mar 01, 2019	28.49	29.04	28.45	28.56	27.89	2,928,800
Feb 28, 2019	28.53	28.66	28.13	28.40	27.73	1,893,400
Feb 27, 2019	28.53	29.03	28.37	28.59	27.92	2,148,100
Feb 26, 2019	28.05	28.45	27.99	28.24	27.58	1,677,400
Feb 25, 2019	27.84	28.27	27.82	28.05	27.39	1,454,700
Feb 22, 2019	28.32	28.35	28.00	28.08	27.42	1,908,700
Feb 21, 2019	28.16	28.30	27.86	27.98	27.32	2,745,300
Feb 20, 2019	28.04	28.35	28.03	28.27	27.60	2,965,300
Feb 19, 2019	27.55	28.19	27.48	28.12	27.46	2,415,300
Feb 15, 2019	27.01	27.87	26.95	27.85	27.19	2,387,900
Feb 14, 2019	26.63	26.89	26.56	26.65	26.02	2,221,800
Feb 13, 2019	26.98	27.51	26.74	26.74	26.11	2,886,500
Feb 12, 2019	26.49	27.08	26.49	26.92	26.29	2,336,700
Feb 11, 2019	25.51	26.28	25.40	26.09	25.48	3,789,300
Feb 08, 2019	25.98	26.09	25.50	25.73	25.12	1,840,200
Feb 07, 2019	26.50	26.57	25.66	25.94	25.33	3,040,700
Feb 06, 2019	27.00	27.07	26.63	26.66	26.03	2,872,200
Feb 05, 2019	27.11	27.48	27.06	27.21	26.57	3,617,900
Feb 04, 2019	26.55	27.23	26.50	27.15	26.51	3,141,300
Feb 01, 2019	26.97	27.16	26.63	26.75	26.12	3,097,600
Jan 31, 2019	27.32	27.45	26.79	26.86	26.23	2,962,900
Jan 30, 2019	26.91	27.40	26.73	27.17	26.53	3,556,700
Jan 29, 2019	26.48	26.93	26.46	26.63	26.00	3,201,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...