Canada markets closed

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
106.30-0.73 (-0.68%)
At close: 04:00PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024106.94108.60105.90106.30106.302,608,430
Apr 16, 2024106.74108.15106.08107.03107.035,784,900
Apr 15, 2024109.05109.38106.32106.85106.856,637,700
Apr 12, 2024112.20112.83108.42109.04109.047,731,100
Apr 11, 2024112.45112.62109.14110.96110.967,048,600
Apr 10, 2024110.31112.99110.31112.61112.615,044,800
Apr 09, 2024109.63111.04109.30110.99110.994,090,000
Apr 08, 2024110.00110.35108.30109.66109.665,216,700
Apr 05, 2024108.50110.35107.57110.32110.327,813,400
Apr 04, 2024107.87108.74106.64108.53108.5312,405,500
Apr 03, 2024106.49107.86106.11107.43107.436,494,000
Apr 02, 2024105.00106.44104.36106.11106.114,985,700
Apr 01, 2024104.47105.10102.91104.69104.696,230,000
Mar 28, 2024103.10103.61102.45103.33103.336,705,400
Mar 27, 2024101.72102.95101.30102.44102.447,501,200
Mar 26, 2024102.87103.10102.03102.04102.046,193,000
Mar 25, 2024100.95103.07100.83102.95102.956,830,200
Mar 22, 2024100.50100.8999.95100.79100.793,288,200
Mar 21, 202499.39100.8799.39100.48100.485,154,000
Mar 20, 202498.84100.0798.8499.5299.528,568,700
Mar 19, 202499.55100.5299.4699.7499.744,705,900
Mar 18, 202498.5499.4898.0699.3699.3614,624,900
Mar 15, 202499.3999.7798.0298.2898.2823,050,400
Mar 14, 202498.9199.7798.6599.6199.6118,430,300
Mar 14, 20241.05 Dividend
Mar 13, 202498.0199.9697.8099.5998.546,324,600
Mar 12, 202497.5097.6496.7397.2596.2218,076,100
Mar 11, 202496.3297.3095.6797.2696.2311,654,700
Mar 08, 202497.0297.8795.8196.7295.7016,585,900
Mar 07, 202497.4698.6396.8297.0596.039,592,300
Mar 06, 202498.4098.5096.5197.1196.098,900,900
Mar 05, 202496.0598.2395.5096.9695.9424,491,000
Mar 04, 202497.3597.8095.7295.7494.7314,180,000
Mar 01, 202495.0098.6994.9497.7096.6713,458,900
Feb 29, 202491.0994.8691.0794.5493.5416,826,000
Feb 28, 202489.6090.1489.2789.9188.962,669,600
Feb 27, 202489.4690.2789.0989.4888.546,248,800
Feb 26, 202487.7289.2087.7088.9888.045,733,900
Feb 23, 202488.5588.8087.7988.1987.265,753,500
Feb 22, 202487.6389.6487.3989.3788.434,912,900
Feb 21, 202485.4187.9785.4187.9086.976,994,600
Feb 20, 202485.0086.5084.8485.4384.539,201,700
Feb 16, 202484.4885.3684.3385.1684.265,966,000
Feb 15, 202481.2684.8581.2684.7583.866,349,100
Feb 14, 202481.3681.7880.7281.4080.546,183,000
Feb 13, 202482.0082.5780.0480.6079.753,059,100
Feb 12, 202481.8382.2681.4582.0781.202,369,100
Feb 09, 202481.6681.9681.2681.8681.002,184,600
Feb 08, 202481.4881.9780.8581.5380.672,682,800
Feb 07, 202482.1682.3180.6781.2580.392,384,900
Feb 06, 202481.4482.4881.0082.2381.362,466,100
Feb 05, 202481.6582.3480.2781.2080.344,046,200
Feb 02, 202484.1384.8481.0981.6280.763,369,600
Feb 01, 202486.0187.0684.3984.4883.592,271,200
Jan 31, 202486.7787.1985.7786.0485.132,021,400
Jan 30, 202485.5087.1285.2587.1186.193,487,000
Jan 29, 202485.9186.7485.4485.6684.763,617,300
Jan 26, 202486.5887.2085.5186.5085.592,153,600
Jan 25, 202485.6586.8285.5986.8185.891,952,000
Jan 24, 202485.1285.4184.4185.3384.432,959,400
Jan 23, 202483.8285.3583.7984.4683.571,666,300
Jan 22, 202484.3084.3883.2484.1283.232,508,200
Jan 19, 202484.4784.8784.0284.5583.662,321,600
Jan 18, 202485.0285.2584.0184.4983.603,614,700
Jan 17, 202484.8585.1583.9785.0284.122,349,600
Jan 16, 202488.0588.7485.6785.7684.862,630,700
Jan 15, 202487.0588.9987.0588.5087.571,632,600
Jan 12, 202488.5788.9387.2987.4386.513,467,100
Jan 11, 202487.5087.5686.5087.1286.205,791,900
Jan 10, 202487.2187.8886.3286.3585.442,292,200
Jan 09, 202488.0088.0986.5887.2686.343,075,500
Jan 08, 202487.6788.3486.7287.4486.525,521,900
Jan 05, 202489.8489.9489.1589.6088.662,826,200
Jan 04, 202490.3390.9988.6588.9888.043,229,000
Jan 03, 202487.2390.2987.1590.2089.254,515,400
Jan 02, 202487.0087.9587.0087.6186.695,844,700
Dec 29, 202386.7487.1786.3786.8185.896,778,900
Dec 28, 202387.5088.0086.4086.4485.534,533,500
Dec 27, 202388.5988.8087.6487.8886.953,253,900
Dec 22, 202386.3187.2586.1086.4885.575,134,200
Dec 21, 202385.0786.2384.8686.1385.225,372,700
Dec 20, 202385.9987.6185.2185.2984.3911,698,100
Dec 19, 202384.8985.9484.5485.7684.865,702,600
Dec 18, 202384.8085.8184.7384.8283.939,708,100
Dec 15, 202386.6986.6983.3583.4582.5713,802,300
Dec 14, 202387.0887.3685.8586.6885.775,335,800
Dec 13, 202383.5385.7883.3285.7184.814,052,600
Dec 12, 202383.4583.7882.3483.5382.655,537,600
Dec 11, 202384.3484.9783.9084.7883.8916,522,500
Dec 08, 202383.7984.9083.3284.8083.9116,910,000
Dec 07, 202384.8685.2282.7883.2782.3921,226,500
Dec 07, 20231 Dividend
Dec 06, 202389.4389.7585.0385.0983.2020,715,800
Dec 05, 202390.2191.1790.2190.2288.2214,215,000
Dec 04, 202390.2891.0689.6390.3288.3230,774,300
Dec 01, 202390.9992.7690.4791.6389.608,931,500
Nov 30, 202391.1291.9989.8590.6188.6015,874,200
Nov 29, 202389.1290.2688.8090.1888.1812,384,500
Nov 28, 202387.3688.9987.2188.7486.779,914,400
Nov 27, 202388.7489.1587.0087.0585.1211,705,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...