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
Apr 18, 2019	31.32	31.39	31.00	31.32	31.32	2,242,700
Apr 17, 2019	30.61	31.35	30.31	31.32	31.32	4,481,200
Apr 16, 2019	29.67	30.37	29.54	30.30	30.30	1,966,800
Apr 15, 2019	29.81	29.98	29.48	29.62	29.62	1,545,100
Apr 12, 2019	30.20	30.46	29.78	29.82	29.82	2,286,700
Apr 11, 2019	29.36	29.98	29.21	29.63	29.63	6,202,000
Apr 10, 2019	29.33	29.75	29.26	29.63	29.63	3,018,000
Apr 09, 2019	29.24	29.41	28.90	29.34	29.34	3,452,200
Apr 08, 2019	28.79	29.40	28.78	29.24	29.24	2,040,500
Apr 05, 2019	27.76	28.70	27.70	28.67	28.67	2,485,000
Apr 04, 2019	27.68	27.88	27.08	27.71	27.71	2,273,800
Apr 03, 2019	28.07	28.40	27.57	27.72	27.72	4,265,900
Apr 02, 2019	28.04	28.09	27.59	27.81	27.81	2,068,300
Apr 01, 2019	27.80	28.06	27.68	27.94	27.94	3,520,500
Mar 29, 2019	27.86	28.01	27.35	27.50	27.50	2,718,800
Mar 28, 2019	27.02	27.54	26.96	27.46	27.46	1,786,900
Mar 27, 2019	27.70	27.88	27.04	27.16	27.16	3,204,200
Mar 26, 2019	27.13	28.09	27.06	27.77	27.77	2,946,500
Mar 25, 2019	27.35	27.61	26.96	27.03	27.03	3,350,100
Mar 22, 2019	28.04	28.16	27.42	27.56	27.56	1,850,800
Mar 21, 2019	28.00	28.57	27.98	28.45	28.45	2,504,900
Mar 21, 2019	0.282 Dividend
Mar 20, 2019	27.66	28.58	27.59	28.40	28.12	3,504,000
Mar 19, 2019	28.30	28.59	27.71	27.80	27.52	2,952,700
Mar 18, 2019	27.85	28.18	27.64	28.02	27.74	2,451,300
Mar 15, 2019	27.84	28.13	27.55	27.72	27.44	2,807,400
Mar 14, 2019	27.87	28.28	27.80	28.02	27.74	3,427,500
Mar 13, 2019	27.67	28.10	27.54	27.91	27.63	2,243,400
Mar 12, 2019	27.30	27.57	27.12	27.29	27.02	2,387,300
Mar 11, 2019	27.00	27.33	26.76	27.18	26.91	2,674,600
Mar 08, 2019	26.57	26.80	25.69	26.76	26.49	3,867,200
Mar 07, 2019	26.72	27.59	26.50	27.32	27.05	4,589,300
Mar 06, 2019	27.22	27.22	26.60	26.69	26.42	4,147,500
Mar 05, 2019	27.41	27.48	27.07	27.31	27.04	3,489,700
Mar 04, 2019	28.28	28.28	26.64	27.28	27.01	4,951,500
Mar 01, 2019	28.49	29.04	28.45	28.56	28.28	2,928,800
Feb 28, 2019	28.53	28.66	28.13	28.40	28.12	1,893,400
Feb 27, 2019	28.53	29.03	28.37	28.59	28.31	2,148,100
Feb 26, 2019	28.05	28.45	27.99	28.24	27.96	1,677,400
Feb 25, 2019	27.84	28.27	27.82	28.05	27.77	1,454,700
Feb 22, 2019	28.32	28.35	28.00	28.08	27.80	1,908,700
Feb 21, 2019	28.16	28.30	27.86	27.98	27.70	2,745,300
Feb 20, 2019	28.04	28.35	28.03	28.27	27.99	2,965,300
Feb 19, 2019	27.55	28.19	27.48	28.12	27.84	2,415,300
Feb 15, 2019	27.01	27.87	26.95	27.85	27.57	2,387,900
Feb 14, 2019	26.63	26.89	26.56	26.65	26.39	2,221,800
Feb 13, 2019	26.98	27.51	26.74	26.74	26.47	2,886,500
Feb 12, 2019	26.49	27.08	26.49	26.92	26.65	2,336,700
Feb 11, 2019	25.51	26.28	25.40	26.09	25.83	3,789,300
Feb 08, 2019	25.98	26.09	25.50	25.73	25.47	1,840,200
Feb 07, 2019	26.50	26.57	25.66	25.94	25.68	3,040,700
Feb 06, 2019	27.00	27.07	26.63	26.66	26.40	2,872,200
Feb 05, 2019	27.11	27.48	27.06	27.21	26.94	3,617,900
Feb 04, 2019	26.55	27.23	26.50	27.15	26.88	3,141,300
Feb 01, 2019	26.97	27.16	26.63	26.75	26.48	3,097,600
Jan 31, 2019	27.32	27.45	26.79	26.86	26.59	2,962,900
Jan 30, 2019	26.91	27.40	26.73	27.17	26.90	3,556,700
Jan 29, 2019	26.48	26.93	26.46	26.63	26.37	3,201,900
Jan 28, 2019	26.00	26.35	25.62	26.21	25.95	3,610,700
Jan 25, 2019	26.37	26.48	26.13	26.38	26.12	3,920,700
Jan 24, 2019	25.75	26.30	25.45	26.17	25.91	3,747,300
Jan 23, 2019	25.79	26.17	25.33	25.67	25.42	3,173,800
Jan 22, 2019	27.02	27.03	25.68	25.69	25.43	4,280,400
Jan 18, 2019	27.60	27.83	27.33	27.50	27.23	2,249,600
Jan 17, 2019	27.21	27.68	27.00	27.40	27.13	5,681,800
Jan 16, 2019	27.93	28.17	27.37	27.59	27.32	4,439,200
Jan 15, 2019	27.57	28.07	27.49	28.07	27.79	6,998,700
Jan 14, 2019	26.87	27.61	26.86	27.34	27.07	2,486,600
Jan 11, 2019	26.63	27.35	26.45	27.16	26.89	4,650,800
Jan 10, 2019	26.24	27.12	26.13	26.91	26.64	7,597,300
Jan 09, 2019	26.36	26.61	25.77	26.57	26.31	7,373,100
Jan 08, 2019	26.17	26.67	25.75	26.03	25.77	3,990,100
Jan 07, 2019	25.93	26.14	25.45	25.92	25.66	4,204,600
Jan 04, 2019	25.50	25.99	25.35	25.85	25.59	3,036,600
Jan 03, 2019	24.74	25.13	24.45	24.97	24.72	3,489,100
Jan 02, 2019	23.09	24.77	23.09	24.74	24.49	2,945,000
Dec 31, 2018	24.13	24.41	23.66	24.13	23.89	1,981,700
Dec 28, 2018	23.83	24.57	23.74	24.02	23.78	3,469,900
Dec 27, 2018	23.03	23.71	22.73	23.70	23.46	2,961,800
Dec 26, 2018	22.31	23.62	21.85	23.61	23.38	2,816,800
Dec 24, 2018	23.06	23.15	22.15	22.21	21.99	2,713,200
Dec 21, 2018	23.91	24.28	23.12	23.26	23.03	5,358,400
Dec 20, 2018	23.96	24.44	23.58	24.03	23.79	6,111,500
Dec 19, 2018	24.61	24.90	24.01	24.16	23.92	3,607,400
Dec 18, 2018	24.73	24.94	24.31	24.49	24.25	3,608,700
Dec 17, 2018	25.54	25.76	24.59	24.71	24.46	3,294,400
Dec 14, 2018	26.11	26.25	25.45	25.63	25.38	2,013,800
Dec 13, 2018	26.61	26.81	26.30	26.44	26.18	4,037,700
Dec 12, 2018	26.33	27.29	26.24	26.62	26.36	3,180,500
Dec 11, 2018	27.22	27.78	25.95	25.99	25.73	3,680,500
Dec 10, 2018	26.52	27.00	26.14	26.84	26.57	4,438,000
Dec 07, 2018	27.05	28.05	26.88	26.93	26.66	5,783,400
Dec 07, 2018	0.335 Dividend
Dec 06, 2018	26.85	27.26	26.15	26.38	25.79	6,787,500
Dec 04, 2018	27.55	28.07	26.94	27.03	26.42	4,205,000
Dec 03, 2018	27.90	29.37	27.06	27.69	27.07	7,673,400
Nov 30, 2018	24.88	25.30	24.48	25.15	24.58	4,494,400
Nov 29, 2018	24.45	25.42	24.45	25.20	24.63	6,751,900
Nov 28, 2018	24.49	24.76	24.02	24.37	23.82	3,378,200
Nov 27, 2018	25.35	25.63	24.50	24.56	24.01	3,232,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...