Advertisement
Advertisement
U.S. markets open in 3 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.00+1.09 (+2.14%)
At close: 04:00PM EDT
52.28 +0.28 (+0.54%)
After hours: 07:53PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202250.3352.4450.0452.0052.004,102,600
Aug 04, 202252.1053.0450.7450.9150.913,788,800
Aug 03, 202254.5054.7752.0952.1352.132,561,800
Aug 02, 202254.2054.5253.4554.0554.051,989,800
Aug 01, 202254.2854.9453.4754.2054.202,524,900
Jul 29, 202254.4955.4554.4355.2055.202,671,000
Jul 28, 202253.1853.4451.9853.3153.312,545,500
Jul 27, 202251.3852.6251.1252.5652.563,006,100
Jul 26, 202252.3752.8750.7550.8750.872,823,300
Jul 25, 202250.5252.0850.3251.5351.532,713,200
Jul 22, 202250.7051.1449.4549.8049.802,329,200
Jul 21, 202249.2950.5348.7550.4950.492,934,400
Jul 20, 202249.6351.3349.4351.0551.052,681,100
Jul 19, 202248.6050.2548.5750.0350.035,106,100
Jul 18, 202248.4849.7248.3648.8148.812,924,800
Jul 15, 202247.7348.0146.8247.3047.302,586,600
Jul 14, 202245.6146.6344.5946.6246.624,128,000
Jul 13, 202247.3748.5747.1147.5547.553,620,200
Jul 12, 202247.8048.4646.9947.9247.923,987,900
Jul 11, 202248.7249.4148.0649.0049.003,294,500
Jul 08, 202250.4250.5848.9549.3649.362,984,200
Jul 07, 202250.0350.4749.3449.8649.864,967,600
Jul 06, 202250.7151.5647.0248.2848.285,081,200
Jul 05, 202253.3653.5748.9351.3351.334,375,600
Jul 01, 202254.1155.3653.1654.7754.772,492,400
Jun 30, 202253.0954.3752.3353.6853.683,665,100
Jun 29, 202256.8557.1454.1554.3554.354,119,100
Jun 28, 202255.0756.0954.5755.7955.793,734,200
Jun 27, 202251.1553.4250.9053.3553.354,077,300
Jun 24, 202250.8751.5750.2050.5250.524,468,600
Jun 23, 202252.4152.7549.3749.7649.764,482,700
Jun 22, 202251.7253.2351.4252.0552.053,661,900
Jun 21, 202254.2255.4954.0854.9554.953,357,900
Jun 17, 202254.7855.2550.7852.4752.475,628,400
Jun 16, 202257.3057.5655.0855.6955.696,746,800
Jun 16, 20220.582 Dividend
Jun 15, 202260.6561.2258.3759.8859.304,416,400
Jun 14, 202262.6763.1459.6760.5559.962,746,600
Jun 13, 202262.5362.9960.0461.6061.002,764,200
Jun 10, 202265.7666.0864.0764.8564.222,570,600
Jun 09, 202267.7367.8666.6266.6566.001,521,600
Jun 08, 202268.3869.0867.6668.3267.661,965,900
Jun 07, 202266.5468.7866.2268.6467.971,761,600
Jun 06, 202268.5068.5266.4566.8366.181,637,700
Jun 03, 202268.0068.4766.8767.6767.011,950,800
Jun 02, 202267.1768.8766.7368.1567.491,960,700
Jun 01, 202267.2568.3866.5467.5266.861,596,100
May 31, 202269.2069.4666.3266.3365.692,350,600
May 27, 202265.5966.9465.2866.9366.281,605,600
May 26, 202265.5766.2365.2965.7665.121,988,300
May 25, 202264.3265.6264.2165.0164.381,453,800
May 24, 202263.6664.3762.9164.3663.731,923,700
May 23, 202262.5264.9162.3964.2663.641,879,500
May 20, 202262.3662.8660.6961.8461.242,210,600
May 19, 202260.1162.8359.8861.8061.201,933,900
May 18, 202263.3763.5060.5361.1560.562,113,700
May 17, 202263.8563.9262.5663.0462.432,426,600
May 16, 202260.9263.2560.7762.9562.342,509,400
May 13, 202258.5660.8858.5660.8360.242,290,600
May 12, 202258.3858.6856.3557.5957.033,531,500
May 11, 202259.5461.3058.3358.4957.922,595,600
May 10, 202259.4861.0757.3058.4557.883,910,300
May 09, 202262.1362.4858.3458.5758.003,814,900
May 06, 202264.3964.8762.6463.7163.092,157,900
May 05, 202266.2066.7262.5163.8163.192,169,900
May 04, 202265.1865.7163.3065.6465.002,579,600
May 03, 202261.0964.0461.0963.8063.182,245,400
May 02, 202260.8261.5559.6561.2460.642,516,200
Apr 29, 202262.6563.5461.4861.8761.273,116,600
Apr 28, 202262.5563.2060.0262.6362.023,444,200
Apr 27, 202261.0862.0459.8061.5460.942,889,800
Apr 26, 202261.7662.3860.3760.6460.052,946,900
Apr 25, 202261.5462.0259.6061.3460.744,693,900
Apr 22, 202265.6865.8263.5763.8763.253,281,600
Apr 21, 202269.4670.6065.9066.1565.513,400,900
Apr 20, 202267.4969.2567.4968.7868.112,456,700
Apr 19, 202266.5967.5166.1666.9366.281,866,100
Apr 18, 202266.2367.7566.2167.1966.542,563,900
Apr 14, 202265.1965.8565.1065.7865.141,900,700
Apr 13, 202264.7865.5464.1465.4564.812,119,900
Apr 12, 202263.8164.7963.4264.4763.842,730,900
Apr 11, 202263.6263.8762.1662.4561.842,837,900
Apr 08, 202263.3464.3163.1764.2763.652,392,900
Apr 07, 202262.3363.0761.6463.0662.452,576,800
Apr 06, 202263.0763.4861.3862.2661.653,038,900
Apr 05, 202264.4265.4462.4762.6061.992,744,200
Apr 04, 202263.7164.0762.8564.0163.393,081,400
Apr 01, 202261.8363.4261.7963.0662.452,989,600
Mar 31, 202262.2863.2161.9261.9861.382,311,900
Mar 30, 202263.0063.9162.0162.7262.112,450,500
Mar 29, 202260.9962.3459.8462.2961.682,900,900
Mar 28, 202262.3862.7861.5662.2861.672,552,400
Mar 25, 202262.5164.1062.3863.7263.102,320,100
Mar 24, 202263.2463.5362.4763.0162.402,132,100
Mar 23, 202262.8063.7762.5963.2562.642,583,500
Mar 22, 202262.6262.6761.1761.7461.142,435,600
Mar 21, 202261.8762.6961.5162.5761.963,195,000
Mar 18, 202261.0061.7160.6460.7560.162,502,400
Mar 17, 202259.6961.4359.4561.3260.725,569,700
Mar 17, 20220.592 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement