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 |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 30.64 | 30.96 | 30.19 | 30.36 | 30.36 | 2,448,120 |
| Dec 12, 2019 | 29.52 | 30.56 | 29.52 | 30.47 | 30.47 | 2,737,400 |
| Dec 11, 2019 | 29.62 | 29.81 | 29.46 | 29.52 | 29.52 | 1,994,200 |
| Dec 10, 2019 | 29.23 | 29.59 | 29.11 | 29.52 | 29.52 | 2,574,500 |
| Dec 10, 2019 | 0.283 Dividend | |||||
| Dec 09, 2019 | 29.06 | 29.70 | 28.99 | 29.61 | 29.33 | 2,470,500 |
| Dec 06, 2019 | 28.00 | 29.41 | 27.97 | 29.33 | 29.05 | 3,394,400 |
| Dec 05, 2019 | 28.61 | 28.66 | 27.96 | 28.03 | 27.76 | 2,240,600 |
| Dec 04, 2019 | 27.77 | 28.55 | 27.50 | 28.36 | 28.09 | 6,782,200 |
| Dec 03, 2019 | 27.36 | 27.53 | 26.98 | 27.24 | 26.98 | 8,062,100 |
| Dec 02, 2019 | 28.17 | 28.17 | 27.49 | 27.63 | 27.37 | 6,949,900 |
| Nov 29, 2019 | 28.00 | 28.21 | 27.93 | 27.97 | 27.70 | 999,000 |
| Nov 27, 2019 | 27.93 | 28.37 | 27.69 | 28.30 | 28.03 | 1,708,200 |
| Nov 26, 2019 | 28.22 | 28.31 | 27.77 | 27.93 | 27.66 | 2,398,600 |
| Nov 25, 2019 | 27.75 | 28.35 | 27.67 | 28.28 | 28.01 | 2,462,100 |
| Nov 22, 2019 | 28.24 | 28.45 | 27.90 | 27.99 | 27.72 | 1,524,800 |
| Nov 21, 2019 | 28.19 | 28.30 | 27.96 | 28.13 | 27.86 | 2,142,800 |
| Nov 20, 2019 | 27.85 | 28.34 | 27.59 | 28.07 | 27.80 | 2,353,300 |
| Nov 19, 2019 | 28.00 | 28.17 | 27.78 | 27.91 | 27.64 | 2,662,400 |
| Nov 18, 2019 | 27.88 | 28.22 | 27.60 | 28.21 | 27.94 | 2,112,100 |
| Nov 15, 2019 | 27.80 | 28.46 | 27.80 | 28.02 | 27.75 | 1,425,800 |
| Nov 14, 2019 | 27.81 | 28.11 | 27.52 | 27.71 | 27.45 | 1,474,000 |
| Nov 13, 2019 | 27.76 | 28.07 | 27.64 | 27.80 | 27.53 | 1,877,000 |
| Nov 12, 2019 | 27.96 | 28.25 | 27.68 | 27.97 | 27.70 | 1,871,500 |
| Nov 11, 2019 | 27.66 | 27.91 | 27.45 | 27.88 | 27.61 | 1,660,900 |
| Nov 08, 2019 | 27.37 | 28.04 | 27.34 | 27.94 | 27.67 | 1,714,100 |
| Nov 07, 2019 | 26.69 | 28.11 | 26.53 | 28.08 | 27.81 | 2,949,900 |
| Nov 06, 2019 | 26.39 | 26.46 | 25.59 | 25.89 | 25.64 | 2,284,700 |
| Nov 05, 2019 | 26.84 | 26.89 | 26.40 | 26.47 | 26.22 | 1,841,800 |
| Nov 04, 2019 | 26.25 | 26.83 | 26.18 | 26.52 | 26.27 | 5,031,600 |
| Nov 01, 2019 | 25.38 | 25.96 | 25.38 | 25.93 | 25.68 | 1,498,700 |
| Oct 31, 2019 | 25.35 | 25.37 | 24.84 | 25.22 | 24.98 | 1,962,300 |
| Oct 30, 2019 | 26.06 | 26.16 | 25.36 | 25.47 | 25.23 | 3,175,700 |
| Oct 29, 2019 | 25.65 | 26.37 | 25.54 | 26.06 | 25.81 | 1,259,900 |
| Oct 28, 2019 | 26.16 | 26.31 | 25.83 | 25.83 | 25.58 | 1,566,200 |
| Oct 25, 2019 | 25.58 | 26.10 | 25.32 | 26.04 | 25.79 | 1,106,200 |
| Oct 24, 2019 | 26.05 | 26.05 | 25.42 | 25.62 | 25.38 | 1,380,800 |
| Oct 23, 2019 | 25.43 | 26.09 | 25.27 | 25.87 | 25.62 | 2,017,000 |
| Oct 22, 2019 | 25.65 | 26.22 | 25.24 | 25.68 | 25.43 | 2,218,400 |
| Oct 21, 2019 | 25.19 | 25.70 | 25.19 | 25.58 | 25.34 | 1,041,300 |
| Oct 18, 2019 | 25.62 | 25.84 | 25.22 | 25.30 | 25.06 | 1,524,700 |
| Oct 17, 2019 | 25.24 | 25.46 | 24.98 | 25.43 | 25.19 | 2,083,300 |
| Oct 16, 2019 | 25.23 | 25.52 | 24.97 | 25.06 | 24.82 | 1,586,500 |
| Oct 15, 2019 | 25.36 | 25.80 | 25.07 | 25.31 | 25.07 | 1,400,100 |
| Oct 14, 2019 | 25.13 | 25.75 | 25.09 | 25.47 | 25.23 | 1,059,700 |
| Oct 11, 2019 | 25.11 | 25.58 | 25.11 | 25.45 | 25.21 | 2,889,700 |
| Oct 10, 2019 | 24.51 | 24.90 | 24.46 | 24.88 | 24.64 | 1,615,100 |
| Oct 09, 2019 | 24.96 | 24.96 | 24.20 | 24.42 | 24.19 | 2,293,100 |
| Oct 08, 2019 | 25.40 | 25.40 | 24.58 | 24.58 | 24.35 | 2,901,100 |
| Oct 07, 2019 | 25.76 | 26.03 | 25.47 | 25.67 | 25.42 | 1,806,500 |
| Oct 04, 2019 | 25.34 | 25.67 | 25.16 | 25.63 | 25.39 | 3,933,200 |
| Oct 03, 2019 | 25.00 | 25.55 | 24.71 | 25.28 | 25.04 | 3,078,800 |
| Oct 02, 2019 | 25.46 | 25.56 | 25.03 | 25.24 | 25.00 | 5,869,600 |
| Oct 01, 2019 | 26.63 | 26.86 | 25.68 | 25.81 | 25.56 | 1,894,300 |
| Sep 30, 2019 | 26.45 | 26.97 | 26.45 | 26.63 | 26.38 | 1,325,400 |
| Sep 27, 2019 | 26.50 | 26.98 | 26.36 | 26.67 | 26.42 | 1,439,400 |
| Sep 26, 2019 | 26.82 | 26.97 | 26.53 | 26.71 | 26.45 | 1,336,400 |
| Sep 25, 2019 | 26.74 | 27.03 | 26.65 | 26.96 | 26.70 | 1,202,400 |
| Sep 24, 2019 | 27.54 | 27.60 | 27.00 | 27.14 | 26.88 | 1,434,900 |
| Sep 23, 2019 | 27.29 | 27.75 | 27.25 | 27.63 | 27.37 | 1,499,400 |
| Sep 20, 2019 | 27.19 | 27.51 | 27.03 | 27.44 | 27.18 | 2,301,300 |
| Sep 19, 2019 | 27.23 | 27.35 | 27.05 | 27.15 | 26.89 | 2,390,900 |
| Sep 18, 2019 | 27.50 | 27.82 | 27.02 | 27.12 | 26.86 | 2,908,400 |
| Sep 17, 2019 | 28.41 | 28.41 | 27.43 | 27.81 | 27.54 | 3,110,400 |
| Sep 16, 2019 | 27.12 | 28.71 | 26.89 | 28.66 | 28.39 | 6,909,200 |
| Sep 13, 2019 | 25.47 | 25.72 | 25.24 | 25.34 | 25.10 | 2,564,100 |
| Sep 12, 2019 | 24.83 | 25.48 | 24.51 | 25.35 | 25.11 | 2,057,800 |
| Sep 12, 2019 | 0.284 Dividend | |||||
| Sep 11, 2019 | 25.83 | 26.08 | 25.22 | 25.42 | 24.90 | 3,361,700 |
| Sep 10, 2019 | 24.79 | 25.84 | 24.79 | 25.68 | 25.15 | 3,327,800 |
| Sep 09, 2019 | 24.09 | 24.84 | 24.09 | 24.73 | 24.22 | 2,751,200 |
| Sep 06, 2019 | 23.97 | 24.12 | 23.70 | 23.91 | 23.42 | 3,029,100 |
| Sep 05, 2019 | 23.91 | 24.60 | 23.80 | 24.31 | 23.81 | 3,722,900 |
| Sep 04, 2019 | 23.72 | 24.01 | 23.57 | 23.68 | 23.19 | 6,859,400 |
| Sep 03, 2019 | 23.47 | 23.47 | 23.05 | 23.30 | 22.82 | 4,237,600 |
| Aug 30, 2019 | 24.18 | 24.23 | 23.63 | 23.90 | 23.41 | 1,288,700 |
| Aug 29, 2019 | 23.74 | 24.18 | 23.68 | 24.14 | 23.64 | 1,691,300 |
| Aug 28, 2019 | 22.74 | 23.54 | 22.74 | 23.47 | 22.99 | 3,048,500 |
| Aug 27, 2019 | 23.09 | 23.29 | 22.58 | 22.64 | 22.17 | 1,769,100 |
| Aug 26, 2019 | 22.96 | 23.25 | 22.92 | 23.01 | 22.54 | 3,915,900 |
| Aug 23, 2019 | 23.26 | 23.30 | 22.64 | 22.74 | 22.27 | 2,087,800 |
| Aug 22, 2019 | 23.62 | 23.92 | 23.54 | 23.55 | 23.06 | 1,247,700 |
| Aug 21, 2019 | 23.34 | 23.81 | 23.34 | 23.58 | 23.09 | 2,311,100 |
| Aug 20, 2019 | 23.57 | 23.64 | 23.16 | 23.17 | 22.69 | 1,639,000 |
| Aug 19, 2019 | 23.74 | 23.86 | 23.06 | 23.70 | 23.21 | 2,858,700 |
| Aug 16, 2019 | 23.49 | 23.67 | 23.27 | 23.40 | 22.92 | 2,099,300 |
| Aug 15, 2019 | 23.19 | 23.47 | 23.06 | 23.37 | 22.89 | 1,515,400 |
| Aug 14, 2019 | 23.43 | 23.52 | 22.90 | 23.24 | 22.76 | 2,144,700 |
| Aug 13, 2019 | 23.52 | 24.32 | 23.46 | 24.03 | 23.53 | 5,442,700 |
| Aug 12, 2019 | 24.33 | 24.34 | 23.57 | 23.71 | 23.22 | 2,396,700 |
| Aug 09, 2019 | 24.65 | 24.67 | 24.32 | 24.39 | 23.89 | 2,652,000 |
| Aug 08, 2019 | 23.83 | 24.46 | 23.66 | 24.45 | 23.95 | 3,207,100 |
| Aug 07, 2019 | 23.37 | 23.89 | 23.17 | 23.70 | 23.21 | 2,464,400 |
| Aug 06, 2019 | 23.27 | 23.81 | 23.20 | 23.71 | 23.22 | 3,088,900 |
| Aug 05, 2019 | 23.27 | 23.37 | 23.08 | 23.14 | 22.66 | 2,239,900 |
| Aug 02, 2019 | 24.52 | 24.66 | 23.78 | 23.84 | 23.35 | 2,016,700 |
| Aug 01, 2019 | 24.82 | 25.02 | 24.00 | 24.40 | 23.90 | 3,513,800 |
| Jul 31, 2019 | 25.20 | 25.46 | 24.99 | 25.28 | 24.76 | 2,675,700 |
| Jul 30, 2019 | 24.50 | 25.49 | 24.26 | 25.10 | 24.58 | 2,813,600 |
| Jul 29, 2019 | 25.09 | 25.09 | 24.39 | 24.64 | 24.13 | 2,276,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...