CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201923.6223.9223.5423.5523.551,247,700
Aug 21, 201923.3423.8123.3423.5823.582,311,100
Aug 20, 201923.5723.6423.1623.1723.171,639,000
Aug 19, 201923.7423.8623.0623.7023.702,858,700
Aug 16, 201923.4923.6723.2723.4023.402,099,300
Aug 15, 201923.1923.4723.0623.3723.371,515,400
Aug 14, 201923.4323.5222.9023.2423.242,144,700
Aug 13, 201923.5224.3223.4624.0324.035,442,700
Aug 12, 201924.3324.3423.5723.7123.712,396,700
Aug 09, 201924.6524.6724.3224.3924.392,652,000
Aug 08, 201923.8324.4623.6624.4524.453,207,100
Aug 07, 201923.3723.8923.1723.7023.702,464,400
Aug 06, 201923.2723.8123.2023.7123.713,088,900
Aug 05, 201923.2723.3723.0823.1423.142,239,900
Aug 02, 201924.5224.6623.7823.8423.842,016,700
Aug 01, 201924.8225.0224.0024.4024.403,513,800
Jul 31, 201925.2025.4624.9925.2825.282,675,700
Jul 30, 201924.5025.4924.2625.1025.102,813,600
Jul 29, 201925.0925.0924.3924.6424.642,276,300
Jul 26, 201924.9525.3724.7024.9424.942,693,700
Jul 25, 201925.8925.9824.9024.9724.972,701,100
Jul 24, 201926.1226.4325.7825.7925.791,334,100
Jul 23, 201925.9726.2025.8926.1726.171,248,400
Jul 22, 201926.0326.1325.7125.9825.981,701,100
Jul 19, 201926.0026.2325.8026.0826.083,013,600
Jul 18, 201926.5626.6725.6226.0026.003,986,100
Jul 17, 201926.9427.0726.5026.6326.632,492,800
Jul 16, 201927.5227.8526.7626.9526.952,565,100
Jul 15, 201927.8628.0127.4727.5427.541,707,500
Jul 12, 201927.7527.8127.5727.7127.712,256,500
Jul 11, 201927.6727.7327.2927.6227.621,796,400
Jul 10, 201927.1527.8827.1127.6327.632,175,200
Jul 09, 201926.0026.9125.8226.8226.822,581,300
Jul 08, 201926.5826.5926.0326.0426.043,325,200
Jul 05, 201926.7526.9526.4226.6926.692,514,600
Jul 03, 201926.7026.8126.4626.6026.601,048,900
Jul 02, 201927.0927.0926.4726.5826.582,172,700
Jul 01, 201927.2627.5526.7426.9726.971,755,200
Jun 28, 201926.9027.0726.6426.9726.972,202,400
Jun 27, 201927.7627.8926.7726.8326.832,850,500
Jun 26, 201927.8228.2327.8227.8527.855,440,900
Jun 25, 201927.5927.9827.5527.5727.572,848,400
Jun 24, 201927.5727.7227.1827.6727.672,027,100
Jun 21, 201927.8327.9527.5127.5527.552,898,300
Jun 20, 201927.5127.8327.4927.7727.771,936,400
Jun 19, 201927.2227.3526.8027.0027.001,787,100
Jun 18, 201927.1027.4027.0027.2127.211,693,100
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, 20190.375 Dividend
Jun 12, 201926.9727.0426.6126.8426.472,288,900
Jun 11, 201927.0427.5126.9527.2126.831,359,600
Jun 10, 201926.8427.0726.5926.8526.471,327,300
Jun 07, 201926.4126.9726.3126.7426.371,731,400
Jun 06, 201926.0026.4525.8826.2725.902,155,700
Jun 05, 201926.8826.9525.7925.8925.533,259,100
Jun 04, 201926.8727.0826.7426.8426.471,960,500
Jun 03, 201927.3027.4226.2026.6026.233,081,800
May 31, 201926.7327.4226.5226.9926.613,375,400
May 30, 201927.2327.5726.9327.0626.682,704,300
May 29, 201925.6827.3325.5527.2426.864,706,300
May 28, 201926.6726.8026.2126.2625.891,784,200
May 24, 201926.0526.2225.6326.0025.642,002,300
May 23, 201926.4126.4125.4225.8425.484,356,100
May 22, 201927.1727.2826.6026.8326.463,295,200
May 21, 201927.2827.4827.0927.3426.962,074,100
May 20, 201927.1727.4127.0727.1026.721,851,100
May 17, 201927.5227.6627.1427.2626.882,068,900
May 16, 201928.0428.1827.7227.8027.411,781,400
May 15, 201927.6028.0227.4627.7827.391,626,500
May 14, 201927.4227.9727.2827.8627.471,841,900
May 13, 201928.2028.3527.1727.1926.816,196,300
May 10, 201928.3728.4927.8228.3227.921,979,000
May 09, 201928.3328.5927.6728.1927.802,882,900
May 08, 201927.6828.4527.6628.0927.703,704,100
May 07, 201927.5827.8327.4627.6927.301,924,300
May 06, 201927.6528.0827.5528.0427.651,988,600
May 03, 201928.3828.4527.9828.1127.721,995,100
May 02, 201928.5928.8028.0428.0827.692,490,300
May 01, 201929.9330.1128.9328.9428.542,696,200
Apr 30, 201930.4030.5229.8429.9829.561,361,300
Apr 29, 201930.0630.4030.0130.2729.851,119,000
Apr 26, 201930.0230.1029.2930.0829.662,344,300
Apr 25, 201930.5630.6330.1530.1629.742,245,500
Apr 24, 201931.3231.3830.3530.5730.141,983,600
Apr 23, 201931.0531.6830.8431.4130.973,648,400
Apr 22, 201931.6531.7731.0631.0830.652,452,000
Apr 18, 201931.3231.3931.0031.3230.882,242,700
Apr 17, 201930.6131.3530.3131.3230.884,481,200
Apr 16, 201929.6730.3729.5430.3029.881,966,800
Apr 15, 201929.8129.9829.4829.6229.211,545,100
Apr 12, 201930.2030.4629.7829.8229.402,286,700
Apr 11, 201929.3629.9829.2129.6329.226,202,000
Apr 10, 201929.3329.7529.2629.6329.223,018,000
Apr 09, 201929.2429.4128.9029.3428.933,452,200
Apr 08, 201928.7929.4028.7829.2428.832,040,500
Apr 05, 201927.7628.7027.7028.6728.272,485,000
Apr 04, 201927.6827.8827.0827.7127.322,273,800
Apr 03, 201928.0728.4027.5727.7227.334,265,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...