CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201927.1027.4027.0127.2127.211,667,762
Jun 17, 201926.3227.0226.3226.9326.932,134,100
Jun 14, 201926.5826.7826.3326.5326.531,484,200
Jun 13, 201927.0227.0526.5226.6726.673,479,000
Jun 13, 20190.281 Dividend
Jun 12, 201926.9727.0426.6126.8426.562,288,900
Jun 11, 201927.0427.5126.9527.2126.931,359,600
Jun 10, 201926.8427.0726.5926.8526.571,327,300
Jun 07, 201926.4126.9726.3126.7426.461,731,400
Jun 06, 201926.0026.4525.8826.2725.992,155,700
Jun 05, 201926.8826.9525.7925.8925.623,259,100
Jun 04, 201926.8727.0826.7426.8426.561,960,500
Jun 03, 201927.3027.4226.2026.6026.323,081,800
May 31, 201926.7327.4226.5226.9926.713,375,400
May 30, 201927.2327.5726.9327.0626.782,704,300
May 29, 201925.6827.3325.5527.2426.954,706,300
May 28, 201926.6726.8026.2126.2625.991,784,200
May 24, 201926.0526.2225.6326.0025.732,002,300
May 23, 201926.4126.4125.4225.8425.574,356,100
May 22, 201927.1727.2826.6026.8326.553,295,200
May 21, 201927.2827.4827.0927.3427.052,074,100
May 20, 201927.1727.4127.0727.1026.821,851,100
May 17, 201927.5227.6627.1427.2626.972,068,900
May 16, 201928.0428.1827.7227.8027.511,781,400
May 15, 201927.6028.0227.4627.7827.491,626,500
May 14, 201927.4227.9727.2827.8627.571,841,900
May 13, 201928.2028.3527.1727.1926.916,196,300
May 10, 201928.3728.4927.8228.3228.021,979,000
May 09, 201928.3328.5927.6728.1927.892,882,900
May 08, 201927.6828.4527.6628.0927.803,704,100
May 07, 201927.5827.8327.4627.6927.401,924,300
May 06, 201927.6528.0827.5528.0427.751,988,600
May 03, 201928.3828.4527.9828.1127.821,995,100
May 02, 201928.5928.8028.0428.0827.792,490,300
May 01, 201929.9330.1128.9328.9428.642,696,200
Apr 30, 201930.4030.5229.8429.9829.671,361,300
Apr 29, 201930.0630.4030.0130.2729.951,119,000
Apr 26, 201930.0230.1029.2930.0829.772,344,300
Apr 25, 201930.5630.6330.1530.1629.842,245,500
Apr 24, 201931.3231.3830.3530.5730.251,983,600
Apr 23, 201931.0531.6830.8431.4131.083,648,400
Apr 22, 201931.6531.7731.0631.0830.752,452,000
Apr 18, 201931.3231.3931.0031.3230.992,242,700
Apr 17, 201930.6131.3530.3131.3230.994,481,200
Apr 16, 201929.6730.3729.5430.3029.981,966,800
Apr 15, 201929.8129.9829.4829.6229.311,545,100
Apr 12, 201930.2030.4629.7829.8229.512,286,700
Apr 11, 201929.3629.9829.2129.6329.326,202,000
Apr 10, 201929.3329.7529.2629.6329.323,018,000
Apr 09, 201929.2429.4128.9029.3429.033,452,200
Apr 08, 201928.7929.4028.7829.2428.932,040,500
Apr 05, 201927.7628.7027.7028.6728.372,485,000
Apr 04, 201927.6827.8827.0827.7127.422,273,800
Apr 03, 201928.0728.4027.5727.7227.434,265,900
Apr 02, 201928.0428.0927.5927.8127.522,068,300
Apr 01, 201927.8028.0627.6827.9427.653,520,500
Mar 29, 201927.8628.0127.3527.5027.212,718,800
Mar 28, 201927.0227.5426.9627.4627.171,786,900
Mar 27, 201927.7027.8827.0427.1626.883,204,200
Mar 26, 201927.1328.0927.0627.7727.482,946,500
Mar 25, 201927.3527.6126.9627.0326.753,350,100
Mar 22, 201928.0428.1627.4227.5627.271,850,800
Mar 21, 201928.0028.5727.9828.4528.152,504,900
Mar 21, 20190.375 Dividend
Mar 20, 201927.6628.5827.5928.4027.733,504,000
Mar 19, 201928.3028.5927.7127.8027.152,952,700
Mar 18, 201927.8528.1827.6428.0227.362,451,300
Mar 15, 201927.8428.1327.5527.7227.072,807,400
Mar 14, 201927.8728.2827.8028.0227.363,427,500
Mar 13, 201927.6728.1027.5427.9127.252,243,400
Mar 12, 201927.3027.5727.1227.2926.652,387,300
Mar 11, 201927.0027.3326.7627.1826.542,674,600
Mar 08, 201926.5726.8025.6926.7626.133,867,200
Mar 07, 201926.7227.5926.5027.3226.684,589,300
Mar 06, 201927.2227.2226.6026.6926.064,147,500
Mar 05, 201927.4127.4827.0727.3126.673,489,700
Mar 04, 201928.2828.2826.6427.2826.644,951,500
Mar 01, 201928.4929.0428.4528.5627.892,928,800
Feb 28, 201928.5328.6628.1328.4027.731,893,400
Feb 27, 201928.5329.0328.3728.5927.922,148,100
Feb 26, 201928.0528.4527.9928.2427.581,677,400
Feb 25, 201927.8428.2727.8228.0527.391,454,700
Feb 22, 201928.3228.3528.0028.0827.421,908,700
Feb 21, 201928.1628.3027.8627.9827.322,745,300
Feb 20, 201928.0428.3528.0328.2727.602,965,300
Feb 19, 201927.5528.1927.4828.1227.462,415,300
Feb 15, 201927.0127.8726.9527.8527.192,387,900
Feb 14, 201926.6326.8926.5626.6526.022,221,800
Feb 13, 201926.9827.5126.7426.7426.112,886,500
Feb 12, 201926.4927.0826.4926.9226.292,336,700
Feb 11, 201925.5126.2825.4026.0925.483,789,300
Feb 08, 201925.9826.0925.5025.7325.121,840,200
Feb 07, 201926.5026.5725.6625.9425.333,040,700
Feb 06, 201927.0027.0726.6326.6626.032,872,200
Feb 05, 201927.1127.4827.0627.2126.573,617,900
Feb 04, 201926.5527.2326.5027.1526.513,141,300
Feb 01, 201926.9727.1626.6326.7526.123,097,600
Jan 31, 201927.3227.4526.7926.8626.232,962,900
Jan 30, 201926.9127.4026.7327.1726.533,556,700
Jan 29, 201926.4826.9326.4626.6326.003,201,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...