Canada markets close in 1 hour 27 minutes

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.02+0.16 (+0.77%)
As of 2:33PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 202020.9021.1120.5421.0221.021,614,645
Oct. 29, 202020.7021.0020.3120.8620.863,667,700
Oct. 28, 202020.9021.4920.7920.9820.982,693,800
Oct. 27, 202021.4321.8321.3121.5721.572,632,100
Oct. 26, 202022.0922.1321.4021.5121.513,725,300
Oct. 23, 202022.7622.7722.0922.4322.436,171,800
Oct. 22, 202022.2722.6922.0722.5422.543,293,100
Oct. 21, 202022.7922.9022.2322.2522.252,107,700
Oct. 20, 202023.1123.3322.5022.8822.886,928,100
Oct. 19, 202023.2823.5522.9322.9722.974,440,100
Oct. 16, 202023.6623.8423.1423.2323.232,853,100
Oct. 15, 202023.2623.9322.9623.7123.716,419,400
Oct. 14, 202023.5124.5223.5023.6523.656,494,900
Oct. 13, 202023.3523.7823.3223.4323.437,614,700
Oct. 09, 202023.7623.8122.9423.4523.455,191,300
Oct. 08, 202022.5023.9922.3923.7323.735,418,600
Oct. 07, 202021.7422.4021.5322.2622.265,661,100
Oct. 06, 202021.8022.2021.2221.6421.647,250,500
Oct. 05, 202021.1821.4320.8021.4021.407,287,900
Oct. 02, 202019.8821.1719.7720.8020.806,241,000
Oct. 01, 202021.1221.4520.4920.6120.6110,092,400
Sep. 30, 202021.6321.8521.2921.3421.345,718,000
Sep. 29, 202022.2422.2521.2521.5021.503,426,600
Sep. 28, 202022.0622.5322.0522.3822.385,578,200
Sep. 25, 202021.7922.0321.4721.6321.635,560,900
Sep. 24, 202021.5322.4021.4422.0222.023,436,700
Sep. 23, 202022.7423.0621.9121.9421.9411,432,500
Sep. 22, 202022.1822.8722.1822.6022.6013,246,200
Sep. 21, 202022.6522.7321.7322.0922.0920,170,100
Sep. 18, 202023.5823.6323.1223.1623.1615,565,700
Sep. 17, 202023.7023.8523.2723.5723.578,385,300
Sep. 17, 20200.425 Dividend
Sep. 16, 202023.7924.8023.4824.3823.958,998,100
Sep. 15, 202024.0124.4523.4823.5623.1510,049,000
Sep. 14, 202023.7223.8423.1723.7823.377,017,800
Sep. 11, 202023.8424.2623.5123.6323.226,592,400
Sep. 10, 202024.2524.4923.6223.8423.429,475,300
Sep. 09, 202023.9624.3523.6724.2523.839,988,800
Sep. 08, 202025.1725.5623.5623.6323.2212,108,200
Sep. 04, 202025.8925.9525.1025.7125.2610,719,200
Sep. 03, 202025.8026.7525.7225.7525.304,032,200
Sep. 02, 202025.9626.3425.8125.9225.475,705,500
Sep. 01, 202025.5326.2825.3026.1025.654,017,100
Aug. 31, 202026.4426.4525.6225.7225.274,877,100
Aug. 28, 202026.3926.6126.1226.3825.923,207,100
Aug. 27, 202026.2626.3925.7826.2725.812,031,400
Aug. 26, 202026.8326.8325.9726.2225.764,538,600
Aug. 25, 202026.9627.0926.5326.7926.324,708,100
Aug. 24, 202025.7026.7725.6626.6726.214,587,200
Aug. 21, 202025.9726.2125.3825.5525.104,295,000
Aug. 20, 202026.0026.4125.8026.0825.634,135,300
Aug. 19, 202026.3926.5926.0726.3025.846,327,600
Aug. 18, 202026.6426.9726.3226.4626.003,556,600
Aug. 17, 202026.9627.0926.4626.7726.303,723,900
Aug. 14, 202026.5327.0426.4727.0326.561,679,000
Aug. 13, 202026.8527.1326.5126.8326.362,599,800
Aug. 12, 202027.8627.9626.7727.0326.565,207,800
Aug. 11, 202027.5828.2027.2927.2926.817,234,600
Aug. 10, 202026.9427.2526.2227.1126.645,528,000
Aug. 07, 202025.5626.7325.4526.7326.265,429,200
Aug. 06, 202024.9926.0224.8325.7625.313,828,400
Aug. 05, 202025.0025.6524.6025.0324.593,727,900
Aug. 04, 202023.7124.6423.7124.3723.952,961,300
Jul. 31, 202023.8524.2023.4923.6323.222,432,300
Jul. 30, 202024.3124.3823.6824.0823.663,444,800
Jul. 29, 202024.3524.8424.1424.8024.372,097,700
Jul. 28, 202024.9525.0924.2224.2623.843,563,800
Jul. 27, 202024.4225.1423.9325.0924.652,292,200
Jul. 24, 202024.3024.7724.0824.3923.963,144,600
Jul. 23, 202025.0225.2324.1324.2823.863,083,100
Jul. 22, 202025.1525.3524.5525.1724.733,423,000
Jul. 21, 202023.6025.6423.5725.5325.085,485,000
Jul. 20, 202023.4823.8923.0223.1122.715,352,800
Jul. 17, 202023.8824.2423.3723.5523.144,966,500
Jul. 16, 202024.0824.3823.7323.8823.463,831,400
Jul. 15, 202024.3424.7524.1824.3223.904,452,300
Jul. 14, 202023.1524.1522.9023.9323.514,679,200
Jul. 13, 202022.9923.4322.6423.0522.657,331,500
Jul. 10, 202022.0522.9622.0122.9122.515,148,400
Jul. 09, 202022.5523.0422.0022.0221.643,683,500
Jul. 08, 202023.0223.4922.5722.6022.213,699,700
Jul. 07, 202023.3123.4222.9022.9222.523,029,000
Jul. 06, 202024.2524.4423.2523.4323.0210,679,400
Jul. 03, 202024.0024.2023.7124.1523.73884,400
Jul. 02, 202024.1724.7023.9524.0623.646,739,400
Jun. 30, 202023.8023.8623.1423.5523.146,190,200
Jun. 29, 202023.3924.1423.2423.8323.419,467,500
Jun. 26, 202023.4423.5522.8823.3822.975,593,800
Jun. 25, 202023.2024.1823.1723.6123.206,723,800
Jun. 24, 202023.9524.1223.2423.4223.016,738,200
Jun. 23, 202023.8824.3523.6324.1423.728,311,300
Jun. 22, 202023.4023.6222.9023.4923.0813,980,800
Jun. 19, 202023.9224.0623.2523.3322.9216,129,300
Jun. 18, 202023.2223.8323.0523.4423.035,037,400
Jun. 17, 202024.2824.3423.2823.3922.9814,289,500
Jun. 16, 202025.0025.3324.0724.2723.8512,162,100
Jun. 15, 202023.3024.4123.0823.8923.4714,087,500
Jun. 12, 202025.0825.1923.8324.3423.9215,992,600
Jun. 11, 202025.3726.0224.2124.2523.8311,195,300
Jun. 11, 20200.425 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...