Canadian Natural Resources Limited (CNQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 47.61 | 47.83 | 47.09 | 47.63 | 47.63 | 3,441,800 |
| Jul 25, 2024 | 47.50 | 47.64 | 46.56 | 47.60 | 47.60 | 5,798,400 |
| Jul 24, 2024 | 47.84 | 48.30 | 47.53 | 47.59 | 47.59 | 3,281,600 |
| Jul 23, 2024 | 48.41 | 48.49 | 47.61 | 47.81 | 47.81 | 4,526,300 |
| Jul 22, 2024 | 48.34 | 48.94 | 47.91 | 48.70 | 48.70 | 3,926,000 |
| Jul 19, 2024 | 48.72 | 49.37 | 48.30 | 48.32 | 48.32 | 4,047,800 |
| Jul 18, 2024 | 48.43 | 49.45 | 48.43 | 48.92 | 48.92 | 14,630,700 |
| Jul 17, 2024 | 49.02 | 49.62 | 48.21 | 48.83 | 48.83 | 6,572,400 |
| Jul 16, 2024 | 49.70 | 49.83 | 48.93 | 49.15 | 49.15 | 5,575,400 |
| Jul 15, 2024 | 49.50 | 50.33 | 49.06 | 50.16 | 50.16 | 11,267,300 |
| Jul 12, 2024 | 50.24 | 50.36 | 49.21 | 49.22 | 49.22 | 7,339,200 |
| Jul 11, 2024 | 48.99 | 50.22 | 48.78 | 49.86 | 49.86 | 14,538,100 |
| Jul 10, 2024 | 48.43 | 49.13 | 48.30 | 49.07 | 49.07 | 13,501,100 |
| Jul 09, 2024 | 48.87 | 49.23 | 48.29 | 48.33 | 48.33 | 5,824,000 |
| Jul 08, 2024 | 48.92 | 49.33 | 48.79 | 49.07 | 49.07 | 7,223,800 |
| Jul 05, 2024 | 50.07 | 50.07 | 49.02 | 49.05 | 49.05 | 5,863,500 |
| Jul 04, 2024 | 49.80 | 50.15 | 49.50 | 49.82 | 49.82 | 3,929,100 |
| Jul 03, 2024 | 49.45 | 50.25 | 49.41 | 49.82 | 49.82 | 3,123,600 |
| Jul 02, 2024 | 49.70 | 49.74 | 48.97 | 49.28 | 49.28 | 10,606,500 |
| Jun 28, 2024 | 49.13 | 49.40 | 48.50 | 48.73 | 48.73 | 6,219,700 |
| Jun 27, 2024 | 48.74 | 49.13 | 48.60 | 48.83 | 48.83 | 6,593,000 |
| Jun 26, 2024 | 48.35 | 48.54 | 47.93 | 48.35 | 48.35 | 11,926,700 |
| Jun 25, 2024 | 48.54 | 48.74 | 48.18 | 48.37 | 48.37 | 6,866,700 |
| Jun 24, 2024 | 47.24 | 49.09 | 47.24 | 48.73 | 48.73 | 7,525,400 |
| Jun 21, 2024 | 47.93 | 48.00 | 47.19 | 47.20 | 47.20 | 22,359,100 |
| Jun 20, 2024 | 47.40 | 48.41 | 47.27 | 47.88 | 47.88 | 29,026,400 |
| Jun 19, 2024 | 47.20 | 47.86 | 47.08 | 47.23 | 47.23 | 9,437,800 |
| Jun 18, 2024 | 46.42 | 48.17 | 46.42 | 47.27 | 47.27 | 22,127,900 |
| Jun 17, 2024 | 46.14 | 46.35 | 45.44 | 46.25 | 46.25 | 45,447,200 |
| Jun 17, 2024 | 0.525 Dividend | |||||
| Jun 14, 2024 | 46.83 | 46.87 | 46.11 | 46.62 | 46.09 | 16,912,200 |
| Jun 13, 2024 | 48.47 | 48.48 | 46.70 | 46.87 | 46.34 | 44,565,800 |
| Jun 12, 2024 | 49.96 | 50.06 | 48.42 | 48.54 | 47.99 | 19,751,600 |
| Jun 11, 2024 | 48.63 | 49.22 | 47.87 | 48.92 | 48.37 | 17,894,900 |
| Jun 11, 2024 | 2:1 Stock Split | |||||
| Jun 10, 2024 | 48.70 | 49.24 | 48.67 | 48.81 | 48.26 | 39,198,400 |
| Jun 07, 2024 | 48.78 | 49.14 | 48.31 | 48.37 | 47.83 | 14,473,600 |
| Jun 06, 2024 | 49.28 | 49.40 | 48.94 | 49.21 | 48.66 | 6,856,600 |
| Jun 05, 2024 | 49.27 | 50.02 | 48.97 | 49.03 | 48.47 | 43,361,000 |
| Jun 04, 2024 | 49.40 | 49.47 | 48.06 | 49.03 | 48.48 | 17,154,600 |
| Jun 03, 2024 | 52.17 | 52.45 | 49.93 | 49.96 | 49.39 | 7,357,400 |
| May 31, 2024 | 51.90 | 52.37 | 51.69 | 52.35 | 51.76 | 4,297,200 |
| May 30, 2024 | 51.47 | 52.38 | 51.42 | 51.84 | 51.26 | 4,680,600 |
| May 29, 2024 | 52.70 | 52.83 | 51.08 | 51.51 | 50.93 | 6,423,600 |
| May 28, 2024 | 52.43 | 53.03 | 52.22 | 52.83 | 52.24 | 7,046,600 |
| May 27, 2024 | 52.40 | 52.67 | 52.03 | 52.40 | 51.80 | 3,400,600 |
| May 24, 2024 | 52.15 | 52.67 | 51.88 | 52.33 | 51.74 | 7,085,000 |
| May 23, 2024 | 52.12 | 52.55 | 51.49 | 51.78 | 51.19 | 8,513,600 |
| May 22, 2024 | 52.31 | 52.35 | 51.06 | 51.63 | 51.04 | 7,070,200 |
| May 21, 2024 | 52.03 | 52.94 | 52.03 | 52.65 | 52.06 | 8,702,800 |
| May 17, 2024 | 51.79 | 52.54 | 51.67 | 52.45 | 51.86 | 3,266,400 |
| May 16, 2024 | 51.85 | 52.08 | 51.40 | 51.59 | 51.01 | 6,166,400 |
| May 15, 2024 | 51.60 | 51.84 | 50.91 | 51.74 | 51.15 | 3,490,800 |
| May 14, 2024 | 52.13 | 52.42 | 51.59 | 51.75 | 51.17 | 5,441,800 |
| May 13, 2024 | 52.63 | 52.83 | 52.13 | 52.22 | 51.64 | 5,459,400 |
| May 10, 2024 | 53.19 | 53.45 | 52.28 | 52.29 | 51.71 | 8,028,000 |
| May 09, 2024 | 52.97 | 53.42 | 52.93 | 53.04 | 52.44 | 5,708,200 |
| May 08, 2024 | 51.97 | 52.99 | 51.97 | 52.98 | 52.38 | 3,790,200 |
| May 07, 2024 | 52.03 | 52.81 | 51.81 | 52.45 | 51.86 | 4,591,400 |
| May 06, 2024 | 51.47 | 52.25 | 51.44 | 51.94 | 51.35 | 3,367,800 |
| May 03, 2024 | 51.46 | 51.53 | 50.69 | 51.05 | 50.48 | 3,833,400 |
| May 02, 2024 | 50.49 | 51.99 | 50.49 | 51.19 | 50.62 | 3,936,400 |
| May 01, 2024 | 51.85 | 52.15 | 51.40 | 51.51 | 50.93 | 4,904,200 |
| Apr 30, 2024 | 53.27 | 53.33 | 52.10 | 52.16 | 51.57 | 4,079,400 |
| Apr 29, 2024 | 53.04 | 53.46 | 52.90 | 53.42 | 52.81 | 5,537,400 |
| Apr 26, 2024 | 53.24 | 53.44 | 52.62 | 53.26 | 52.66 | 4,700,200 |
| Apr 25, 2024 | 52.41 | 53.10 | 52.13 | 52.84 | 52.24 | 4,550,200 |
| Apr 24, 2024 | 52.47 | 52.94 | 52.43 | 52.72 | 52.12 | 4,110,400 |
| Apr 23, 2024 | 52.13 | 52.72 | 51.83 | 52.63 | 52.04 | 10,686,400 |
| Apr 22, 2024 | 52.47 | 53.06 | 52.14 | 52.58 | 51.99 | 14,400,600 |
| Apr 19, 2024 | 52.85 | 53.27 | 52.62 | 52.65 | 52.06 | 8,968,400 |
| Apr 18, 2024 | 53.00 | 53.42 | 52.41 | 52.92 | 52.32 | 5,931,600 |
| Apr 17, 2024 | 53.47 | 54.30 | 52.95 | 53.15 | 52.55 | 5,228,800 |
| Apr 16, 2024 | 53.37 | 54.08 | 53.04 | 53.51 | 52.91 | 11,569,800 |
| Apr 15, 2024 | 54.53 | 54.69 | 53.16 | 53.42 | 52.82 | 13,275,400 |
| Apr 12, 2024 | 56.10 | 56.42 | 54.21 | 54.52 | 53.91 | 15,462,200 |
| Apr 11, 2024 | 56.22 | 56.31 | 54.57 | 55.48 | 54.86 | 14,097,200 |
| Apr 10, 2024 | 55.15 | 56.49 | 55.15 | 56.31 | 55.67 | 10,089,600 |
| Apr 09, 2024 | 54.81 | 55.52 | 54.65 | 55.49 | 54.87 | 8,180,000 |
| Apr 08, 2024 | 55.00 | 55.17 | 54.15 | 54.83 | 54.21 | 10,433,400 |
| Apr 05, 2024 | 54.25 | 55.17 | 53.78 | 55.16 | 54.54 | 15,626,800 |
| Apr 04, 2024 | 53.94 | 54.37 | 53.32 | 54.26 | 53.65 | 24,811,000 |
| Apr 03, 2024 | 53.24 | 53.93 | 53.06 | 53.72 | 53.11 | 12,988,000 |
| Apr 02, 2024 | 52.50 | 53.22 | 52.18 | 53.06 | 52.46 | 9,971,400 |
| Apr 01, 2024 | 52.24 | 52.55 | 51.46 | 52.35 | 51.76 | 12,460,000 |
| Mar 28, 2024 | 51.55 | 51.81 | 51.22 | 51.67 | 51.08 | 13,410,800 |
| Mar 27, 2024 | 50.86 | 51.47 | 50.65 | 51.22 | 50.64 | 15,002,400 |
| Mar 26, 2024 | 51.44 | 51.55 | 51.01 | 51.02 | 50.45 | 12,386,000 |
| Mar 25, 2024 | 50.47 | 51.53 | 50.42 | 51.47 | 50.90 | 13,660,400 |
| Mar 22, 2024 | 50.25 | 50.44 | 49.97 | 50.40 | 49.83 | 6,576,400 |
| Mar 21, 2024 | 49.69 | 50.44 | 49.69 | 50.24 | 49.67 | 10,308,000 |
| Mar 20, 2024 | 49.42 | 50.03 | 49.42 | 49.76 | 49.20 | 17,137,400 |
| Mar 19, 2024 | 49.78 | 50.26 | 49.73 | 49.87 | 49.31 | 9,411,800 |
| Mar 18, 2024 | 49.27 | 49.74 | 49.03 | 49.68 | 49.12 | 29,249,800 |
| Mar 15, 2024 | 49.69 | 49.88 | 49.01 | 49.14 | 48.59 | 46,100,800 |
| Mar 14, 2024 | 49.46 | 49.88 | 49.33 | 49.81 | 49.24 | 36,860,600 |
| Mar 14, 2024 | 0.525 Dividend | |||||
| Mar 13, 2024 | 49.01 | 49.98 | 48.90 | 49.79 | 48.72 | 12,649,200 |
| Mar 12, 2024 | 48.75 | 48.82 | 48.37 | 48.63 | 47.57 | 36,152,200 |
| Mar 11, 2024 | 48.16 | 48.65 | 47.83 | 48.63 | 47.58 | 23,309,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.