CRC.F - Canadian Natural Resources Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201921.1621.1621.1621.1621.16-
Aug 22, 201921.0121.0121.0121.0121.01-
Aug 21, 201920.8620.8620.8620.8620.86-
Aug 20, 201921.2321.2321.2321.2321.23-
Aug 19, 201921.1421.1421.1421.1421.14-
Aug 16, 201921.1421.1421.1421.1421.14-
Aug 15, 201920.7020.7020.7020.7020.70-
Aug 14, 201921.1421.1420.6920.6920.6960
Aug 13, 201921.0521.0521.0521.0521.05-
Aug 12, 201921.5521.5521.5521.5521.55-
Aug 09, 201921.6221.6221.6221.6221.62-
Aug 08, 201921.1521.1521.1521.1521.15-
Aug 07, 201921.0021.0021.0021.0021.00-
Aug 06, 201920.6620.6620.6620.6620.66-
Aug 05, 201921.1921.1921.1921.1921.19-
Aug 02, 201922.0122.0122.0122.0122.01-
Aug 01, 201922.6522.6522.6522.6522.65-
Jul 31, 201922.4422.4422.4422.4422.44-
Jul 30, 201922.0722.0722.0722.0722.07-
Jul 29, 201922.2222.2222.2222.2222.22-
Jul 26, 201922.4022.4022.4022.4022.40-
Jul 25, 201923.0923.0923.0923.0923.09-
Jul 24, 201923.3823.3823.3823.3823.38-
Jul 23, 201923.0623.0623.0623.0623.06-
Jul 22, 201923.3923.3923.3923.3923.39-
Jul 19, 201923.2323.2323.2323.2323.23-
Jul 18, 201923.5023.5923.5023.5923.59113
Jul 17, 201924.0024.0024.0024.0024.00-
Jul 16, 201924.4024.4024.4024.4024.40-
Jul 15, 201924.4024.4024.4024.4024.40-
Jul 12, 201924.6024.6024.6024.6024.60-
Jul 11, 201924.4024.4024.4024.4024.40-
Jul 10, 201924.0024.6024.0024.6024.60150
Jul 09, 201923.0023.0023.0023.0023.00-
Jul 08, 201923.6023.6023.6023.6023.60-
Jul 05, 201923.7223.7223.7223.7223.72-
Jul 04, 201923.5223.5223.5223.5223.52-
Jul 03, 201923.4723.4723.4723.4723.47-
Jul 02, 201923.8023.8023.7223.7223.7236
Jul 01, 201924.2524.2524.2524.2524.25-
Jun 28, 201923.3323.9123.3323.9123.91214
Jun 27, 201924.3224.3224.3224.3224.32-
Jun 26, 201924.5824.5824.3324.3324.33700
Jun 25, 201924.0624.0624.0624.0624.06-
Jun 24, 201924.1824.1824.1824.1824.18-
Jun 21, 201924.3024.3024.3024.3024.30-
Jun 20, 201924.1424.1424.1424.1424.14-
Jun 19, 201924.2224.2224.2224.2224.22-
Jun 18, 201923.7923.7923.7923.7923.79-
Jun 17, 201923.5323.5323.5323.5323.53-
Jun 14, 201923.6223.6223.6223.6223.62-
Jun 13, 201923.7523.9023.7523.9023.90300
Jun 13, 20190.375 Dividend
Jun 12, 201923.4723.4723.4723.4723.09-
Jun 11, 201923.8223.8223.8223.8223.44-
Jun 07, 201923.4723.4723.4723.4723.09-
Jun 06, 201922.9122.9122.9122.9122.54-
Jun 05, 201923.5023.5023.5023.5023.12-
Jun 04, 201923.4823.4823.4823.4823.10-
Jun 03, 201923.8523.8523.8523.8523.47-
May 31, 201923.9823.9823.9823.9823.59-
May 30, 201924.5024.5024.5024.5024.11-
May 29, 201923.1823.1823.1823.1822.81-
May 28, 201923.6523.6523.6523.6523.27-
May 27, 201922.9322.9322.9322.9322.56-
May 24, 201923.2323.2323.2323.2322.85-
May 23, 201923.7223.7223.7223.7223.34-
May 22, 201924.1624.1624.1624.1623.77-
May 21, 201924.2624.2624.2624.2623.88-
May 20, 201924.5424.5424.5424.5424.15-
May 17, 201924.7724.7724.6024.6024.212,000
May 16, 201924.7624.7624.7624.7624.36-
May 15, 201924.5624.5624.5624.5624.17-
May 14, 201924.0924.0924.0924.0923.71-
May 13, 201925.1225.1225.1225.1224.72-
May 10, 201925.1325.1325.1325.1324.72-
May 09, 201924.8124.8124.8124.8124.41-
May 08, 201924.7524.7524.7524.7524.35-
May 07, 201924.9024.9024.9024.9024.50-
May 06, 201924.4224.4224.4224.4224.03-
May 03, 201924.9224.9224.9224.9224.53-
May 02, 201925.5825.5825.5825.5825.17-
Apr 30, 201926.9026.9026.9026.9026.47-
Apr 29, 201926.6626.6626.6626.6626.23-
Apr 26, 201926.8326.8326.8326.8326.40-
Apr 25, 201927.2827.2827.2827.2826.84-
Apr 24, 201927.7727.9927.7727.9927.54250
Apr 23, 201927.6527.6527.6527.6527.21-
Apr 18, 201927.6327.6327.6327.6327.19-
Apr 17, 201926.8326.8326.8326.8326.41-
Apr 16, 201926.0126.0126.0126.0125.59-
Apr 15, 201926.0926.0926.0926.0925.68-
Apr 12, 201926.2026.2026.2026.2025.78-
Apr 11, 201926.0026.0026.0026.0025.58-
Apr 10, 201926.0026.0026.0026.0025.58-
Apr 09, 201925.8325.8325.8325.8325.42-
Apr 08, 201925.5025.5025.5025.5025.09-
Apr 05, 201924.5424.5424.5424.5424.15-
Apr 04, 201924.4924.4924.4924.4924.10-
Apr 03, 201924.7224.7224.7224.7224.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...