CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201930.6430.9630.1930.3630.362,448,120
Dec 12, 201929.5230.5629.5230.4730.472,737,400
Dec 11, 201929.6229.8129.4629.5229.521,994,200
Dec 10, 201929.2329.5929.1129.5229.522,574,500
Dec 10, 20190.283 Dividend
Dec 09, 201929.0629.7028.9929.6129.332,470,500
Dec 06, 201928.0029.4127.9729.3329.053,394,400
Dec 05, 201928.6128.6627.9628.0327.762,240,600
Dec 04, 201927.7728.5527.5028.3628.096,782,200
Dec 03, 201927.3627.5326.9827.2426.988,062,100
Dec 02, 201928.1728.1727.4927.6327.376,949,900
Nov 29, 201928.0028.2127.9327.9727.70999,000
Nov 27, 201927.9328.3727.6928.3028.031,708,200
Nov 26, 201928.2228.3127.7727.9327.662,398,600
Nov 25, 201927.7528.3527.6728.2828.012,462,100
Nov 22, 201928.2428.4527.9027.9927.721,524,800
Nov 21, 201928.1928.3027.9628.1327.862,142,800
Nov 20, 201927.8528.3427.5928.0727.802,353,300
Nov 19, 201928.0028.1727.7827.9127.642,662,400
Nov 18, 201927.8828.2227.6028.2127.942,112,100
Nov 15, 201927.8028.4627.8028.0227.751,425,800
Nov 14, 201927.8128.1127.5227.7127.451,474,000
Nov 13, 201927.7628.0727.6427.8027.531,877,000
Nov 12, 201927.9628.2527.6827.9727.701,871,500
Nov 11, 201927.6627.9127.4527.8827.611,660,900
Nov 08, 201927.3728.0427.3427.9427.671,714,100
Nov 07, 201926.6928.1126.5328.0827.812,949,900
Nov 06, 201926.3926.4625.5925.8925.642,284,700
Nov 05, 201926.8426.8926.4026.4726.221,841,800
Nov 04, 201926.2526.8326.1826.5226.275,031,600
Nov 01, 201925.3825.9625.3825.9325.681,498,700
Oct 31, 201925.3525.3724.8425.2224.981,962,300
Oct 30, 201926.0626.1625.3625.4725.233,175,700
Oct 29, 201925.6526.3725.5426.0625.811,259,900
Oct 28, 201926.1626.3125.8325.8325.581,566,200
Oct 25, 201925.5826.1025.3226.0425.791,106,200
Oct 24, 201926.0526.0525.4225.6225.381,380,800
Oct 23, 201925.4326.0925.2725.8725.622,017,000
Oct 22, 201925.6526.2225.2425.6825.432,218,400
Oct 21, 201925.1925.7025.1925.5825.341,041,300
Oct 18, 201925.6225.8425.2225.3025.061,524,700
Oct 17, 201925.2425.4624.9825.4325.192,083,300
Oct 16, 201925.2325.5224.9725.0624.821,586,500
Oct 15, 201925.3625.8025.0725.3125.071,400,100
Oct 14, 201925.1325.7525.0925.4725.231,059,700
Oct 11, 201925.1125.5825.1125.4525.212,889,700
Oct 10, 201924.5124.9024.4624.8824.641,615,100
Oct 09, 201924.9624.9624.2024.4224.192,293,100
Oct 08, 201925.4025.4024.5824.5824.352,901,100
Oct 07, 201925.7626.0325.4725.6725.421,806,500
Oct 04, 201925.3425.6725.1625.6325.393,933,200
Oct 03, 201925.0025.5524.7125.2825.043,078,800
Oct 02, 201925.4625.5625.0325.2425.005,869,600
Oct 01, 201926.6326.8625.6825.8125.561,894,300
Sep 30, 201926.4526.9726.4526.6326.381,325,400
Sep 27, 201926.5026.9826.3626.6726.421,439,400
Sep 26, 201926.8226.9726.5326.7126.451,336,400
Sep 25, 201926.7427.0326.6526.9626.701,202,400
Sep 24, 201927.5427.6027.0027.1426.881,434,900
Sep 23, 201927.2927.7527.2527.6327.371,499,400
Sep 20, 201927.1927.5127.0327.4427.182,301,300
Sep 19, 201927.2327.3527.0527.1526.892,390,900
Sep 18, 201927.5027.8227.0227.1226.862,908,400
Sep 17, 201928.4128.4127.4327.8127.543,110,400
Sep 16, 201927.1228.7126.8928.6628.396,909,200
Sep 13, 201925.4725.7225.2425.3425.102,564,100
Sep 12, 201924.8325.4824.5125.3525.112,057,800
Sep 12, 20190.284 Dividend
Sep 11, 201925.8326.0825.2225.4224.903,361,700
Sep 10, 201924.7925.8424.7925.6825.153,327,800
Sep 09, 201924.0924.8424.0924.7324.222,751,200
Sep 06, 201923.9724.1223.7023.9123.423,029,100
Sep 05, 201923.9124.6023.8024.3123.813,722,900
Sep 04, 201923.7224.0123.5723.6823.196,859,400
Sep 03, 201923.4723.4723.0523.3022.824,237,600
Aug 30, 201924.1824.2323.6323.9023.411,288,700
Aug 29, 201923.7424.1823.6824.1423.641,691,300
Aug 28, 201922.7423.5422.7423.4722.993,048,500
Aug 27, 201923.0923.2922.5822.6422.171,769,100
Aug 26, 201922.9623.2522.9223.0122.543,915,900
Aug 23, 201923.2623.3022.6422.7422.272,087,800
Aug 22, 201923.6223.9223.5423.5523.061,247,700
Aug 21, 201923.3423.8123.3423.5823.092,311,100
Aug 20, 201923.5723.6423.1623.1722.691,639,000
Aug 19, 201923.7423.8623.0623.7023.212,858,700
Aug 16, 201923.4923.6723.2723.4022.922,099,300
Aug 15, 201923.1923.4723.0623.3722.891,515,400
Aug 14, 201923.4323.5222.9023.2422.762,144,700
Aug 13, 201923.5224.3223.4624.0323.535,442,700
Aug 12, 201924.3324.3423.5723.7123.222,396,700
Aug 09, 201924.6524.6724.3224.3923.892,652,000
Aug 08, 201923.8324.4623.6624.4523.953,207,100
Aug 07, 201923.3723.8923.1723.7023.212,464,400
Aug 06, 201923.2723.8123.2023.7123.223,088,900
Aug 05, 201923.2723.3723.0823.1422.662,239,900
Aug 02, 201924.5224.6623.7823.8423.352,016,700
Aug 01, 201924.8225.0224.0024.4023.903,513,800
Jul 31, 201925.2025.4624.9925.2824.762,675,700
Jul 30, 201924.5025.4924.2625.1024.582,813,600
Jul 29, 201925.0925.0924.3924.6424.132,276,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...