Canadian Natural Resources Limited (CNQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 44.61 | 45.22 | 44.28 | 44.72 | 44.72 | 13,288,000 |
| Sept 17, 2024 | 44.25 | 44.76 | 43.89 | 44.68 | 44.68 | 40,022,500 |
| Sept 16, 2024 | 43.85 | 44.09 | 43.04 | 43.93 | 43.93 | 50,974,700 |
| Sept 13, 2024 | 44.08 | 44.17 | 43.39 | 43.40 | 43.40 | 31,959,400 |
| Sept 13, 2024 | 0.525 Dividend | |||||
| Sept 12, 2024 | 44.23 | 44.65 | 43.99 | 44.30 | 43.77 | 32,804,800 |
| Sept 11, 2024 | 44.25 | 44.31 | 43.53 | 43.95 | 43.43 | 35,815,600 |
| Sept 10, 2024 | 45.40 | 45.57 | 43.54 | 43.81 | 43.29 | 27,431,100 |
| Sept 09, 2024 | 45.32 | 45.79 | 45.27 | 45.40 | 44.86 | 24,007,800 |
| Sept 06, 2024 | 45.81 | 46.15 | 44.90 | 45.07 | 44.54 | 12,637,600 |
| Sept 05, 2024 | 46.61 | 46.75 | 45.55 | 45.64 | 45.10 | 10,588,500 |
| Sept 04, 2024 | 47.15 | 47.47 | 46.06 | 46.20 | 45.65 | 14,645,500 |
| Sept 03, 2024 | 48.00 | 48.00 | 46.93 | 47.13 | 46.57 | 15,595,900 |
| Aug 30, 2024 | 49.34 | 49.40 | 48.38 | 48.78 | 48.20 | 17,360,500 |
| Aug 29, 2024 | 49.43 | 49.95 | 49.28 | 49.79 | 49.20 | 25,392,700 |
| Aug 28, 2024 | 49.30 | 49.50 | 48.93 | 49.22 | 48.64 | 11,360,500 |
| Aug 27, 2024 | 50.27 | 50.40 | 49.57 | 49.67 | 49.08 | 22,844,700 |
| Aug 26, 2024 | 50.00 | 50.72 | 49.82 | 50.46 | 49.86 | 23,503,500 |
| Aug 23, 2024 | 49.08 | 49.69 | 48.94 | 49.24 | 48.66 | 6,465,100 |
| Aug 22, 2024 | 48.63 | 48.95 | 48.54 | 48.74 | 48.16 | 9,870,500 |
| Aug 21, 2024 | 48.76 | 49.04 | 48.35 | 48.50 | 47.93 | 14,529,100 |
| Aug 20, 2024 | 49.90 | 49.90 | 48.44 | 48.65 | 48.07 | 17,052,000 |
| Aug 19, 2024 | 50.01 | 50.58 | 49.72 | 49.90 | 49.31 | 17,988,500 |
| Aug 16, 2024 | 50.00 | 50.39 | 49.83 | 50.00 | 49.41 | 3,622,300 |
| Aug 15, 2024 | 49.85 | 50.87 | 49.81 | 50.49 | 49.89 | 11,283,900 |
| Aug 14, 2024 | 49.20 | 49.74 | 49.08 | 49.58 | 48.99 | 21,744,400 |
| Aug 13, 2024 | 49.12 | 49.25 | 48.85 | 49.08 | 48.50 | 10,303,700 |
| Aug 12, 2024 | 48.05 | 49.24 | 48.04 | 49.10 | 48.52 | 4,673,000 |
| Aug 09, 2024 | 47.27 | 47.85 | 46.81 | 47.82 | 47.25 | 4,485,700 |
| Aug 08, 2024 | 46.27 | 47.55 | 46.27 | 47.24 | 46.68 | 3,931,100 |
| Aug 07, 2024 | 46.66 | 46.94 | 45.86 | 46.12 | 45.57 | 4,672,700 |
| Aug 06, 2024 | 44.87 | 46.47 | 44.78 | 45.83 | 45.29 | 5,240,800 |
| Aug 02, 2024 | 47.59 | 47.63 | 45.69 | 46.25 | 45.70 | 4,936,300 |
| Aug 01, 2024 | 49.07 | 50.10 | 47.58 | 48.48 | 47.91 | 6,547,600 |
| Jul 31, 2024 | 48.23 | 49.05 | 47.71 | 49.02 | 48.44 | 4,401,800 |
| Jul 30, 2024 | 47.10 | 47.64 | 47.10 | 47.37 | 46.81 | 3,303,600 |
| Jul 29, 2024 | 47.79 | 47.88 | 47.01 | 47.24 | 46.68 | 4,691,500 |
| Jul 26, 2024 | 47.61 | 47.83 | 47.09 | 47.63 | 47.07 | 3,441,800 |
| Jul 25, 2024 | 47.50 | 47.64 | 46.56 | 47.60 | 47.04 | 5,798,400 |
| Jul 24, 2024 | 47.84 | 48.30 | 47.53 | 47.59 | 47.03 | 3,281,600 |
| Jul 23, 2024 | 48.41 | 48.49 | 47.61 | 47.81 | 47.24 | 4,526,300 |
| Jul 22, 2024 | 48.34 | 48.94 | 47.91 | 48.70 | 48.12 | 3,926,000 |
| Jul 19, 2024 | 48.72 | 49.37 | 48.30 | 48.32 | 47.75 | 4,047,800 |
| Jul 18, 2024 | 48.43 | 49.45 | 48.43 | 48.92 | 48.34 | 14,630,700 |
| Jul 17, 2024 | 49.02 | 49.62 | 48.21 | 48.83 | 48.25 | 6,572,400 |
| Jul 16, 2024 | 49.70 | 49.83 | 48.93 | 49.15 | 48.57 | 5,575,400 |
| Jul 15, 2024 | 49.50 | 50.33 | 49.06 | 50.16 | 49.57 | 11,267,300 |
| Jul 12, 2024 | 50.24 | 50.36 | 49.21 | 49.22 | 48.64 | 7,339,200 |
| Jul 11, 2024 | 48.99 | 50.22 | 48.78 | 49.86 | 49.27 | 14,538,100 |
| Jul 10, 2024 | 48.43 | 49.13 | 48.30 | 49.07 | 48.49 | 13,501,100 |
| Jul 09, 2024 | 48.87 | 49.23 | 48.29 | 48.33 | 47.76 | 5,824,000 |
| Jul 08, 2024 | 48.92 | 49.33 | 48.79 | 49.07 | 48.49 | 7,223,800 |
| Jul 05, 2024 | 50.07 | 50.07 | 49.02 | 49.05 | 48.47 | 5,863,500 |
| Jul 04, 2024 | 49.80 | 50.15 | 49.50 | 49.82 | 49.23 | 3,929,100 |
| Jul 03, 2024 | 49.45 | 50.25 | 49.41 | 49.82 | 49.23 | 3,123,600 |
| Jul 02, 2024 | 49.70 | 49.74 | 48.97 | 49.28 | 48.70 | 10,606,500 |
| Jun 28, 2024 | 49.13 | 49.40 | 48.50 | 48.73 | 48.15 | 6,219,700 |
| Jun 27, 2024 | 48.74 | 49.13 | 48.60 | 48.83 | 48.25 | 6,593,000 |
| Jun 26, 2024 | 48.35 | 48.54 | 47.93 | 48.35 | 47.78 | 11,926,700 |
| Jun 25, 2024 | 48.54 | 48.74 | 48.18 | 48.37 | 47.80 | 6,866,700 |
| Jun 24, 2024 | 47.24 | 49.09 | 47.24 | 48.73 | 48.15 | 7,525,400 |
| Jun 21, 2024 | 47.93 | 48.00 | 47.19 | 47.20 | 46.64 | 22,359,100 |
| Jun 20, 2024 | 47.40 | 48.41 | 47.27 | 47.88 | 47.31 | 29,026,400 |
| Jun 19, 2024 | 47.20 | 47.86 | 47.08 | 47.23 | 46.67 | 9,437,800 |
| Jun 18, 2024 | 46.42 | 48.17 | 46.42 | 47.27 | 46.71 | 22,127,900 |
| Jun 17, 2024 | 46.14 | 46.35 | 45.44 | 46.25 | 45.70 | 45,447,200 |
| Jun 17, 2024 | 0.525 Dividend | |||||
| Jun 14, 2024 | 46.83 | 46.87 | 46.11 | 46.62 | 45.55 | 16,912,200 |
| Jun 13, 2024 | 48.47 | 48.48 | 46.70 | 46.87 | 45.79 | 44,565,800 |
| Jun 12, 2024 | 49.96 | 50.06 | 48.42 | 48.54 | 47.42 | 19,751,600 |
| Jun 11, 2024 | 48.63 | 49.22 | 47.87 | 48.92 | 47.80 | 17,894,900 |
| Jun 11, 2024 | 2:1 Stock Split | |||||
| Jun 10, 2024 | 48.70 | 49.24 | 48.67 | 48.81 | 47.68 | 39,198,400 |
| Jun 07, 2024 | 48.78 | 49.14 | 48.31 | 48.37 | 47.26 | 14,473,600 |
| Jun 06, 2024 | 49.28 | 49.40 | 48.94 | 49.21 | 48.08 | 6,856,600 |
| Jun 05, 2024 | 49.27 | 50.02 | 48.97 | 49.03 | 47.90 | 43,361,000 |
| Jun 04, 2024 | 49.40 | 49.47 | 48.06 | 49.03 | 47.91 | 17,154,600 |
| Jun 03, 2024 | 52.17 | 52.45 | 49.93 | 49.96 | 48.81 | 7,357,400 |
| May 31, 2024 | 51.90 | 52.37 | 51.69 | 52.35 | 51.15 | 4,297,200 |
| May 30, 2024 | 51.47 | 52.38 | 51.42 | 51.84 | 50.65 | 4,680,600 |
| May 29, 2024 | 52.70 | 52.83 | 51.08 | 51.51 | 50.33 | 6,423,600 |
| May 28, 2024 | 52.43 | 53.03 | 52.22 | 52.83 | 51.62 | 7,046,600 |
| May 27, 2024 | 52.40 | 52.67 | 52.03 | 52.40 | 51.19 | 3,400,600 |
| May 24, 2024 | 52.15 | 52.67 | 51.88 | 52.33 | 51.13 | 7,085,000 |
| May 23, 2024 | 52.12 | 52.55 | 51.49 | 51.78 | 50.59 | 8,513,600 |
| May 22, 2024 | 52.31 | 52.35 | 51.06 | 51.63 | 50.44 | 7,070,200 |
| May 21, 2024 | 52.03 | 52.94 | 52.03 | 52.65 | 51.44 | 8,702,800 |
| May 17, 2024 | 51.79 | 52.54 | 51.67 | 52.45 | 51.24 | 3,266,400 |
| May 16, 2024 | 51.85 | 52.08 | 51.40 | 51.59 | 50.40 | 6,166,400 |
| May 15, 2024 | 51.60 | 51.84 | 50.91 | 51.74 | 50.55 | 3,490,800 |
| May 14, 2024 | 52.13 | 52.42 | 51.59 | 51.75 | 50.56 | 5,441,800 |
| May 13, 2024 | 52.63 | 52.83 | 52.13 | 52.22 | 51.02 | 5,459,400 |
| May 10, 2024 | 53.19 | 53.45 | 52.28 | 52.29 | 51.09 | 8,028,000 |
| May 09, 2024 | 52.97 | 53.42 | 52.93 | 53.04 | 51.82 | 5,708,200 |
| May 08, 2024 | 51.97 | 52.99 | 51.97 | 52.98 | 51.76 | 3,790,200 |
| May 07, 2024 | 52.03 | 52.81 | 51.81 | 52.45 | 51.24 | 4,591,400 |
| May 06, 2024 | 51.47 | 52.25 | 51.44 | 51.94 | 50.74 | 3,367,800 |
| May 03, 2024 | 51.46 | 51.53 | 50.69 | 51.05 | 49.88 | 3,833,400 |
| May 02, 2024 | 50.49 | 51.99 | 50.49 | 51.19 | 50.02 | 3,936,400 |
| May 01, 2024 | 51.85 | 52.15 | 51.40 | 51.51 | 50.33 | 4,904,200 |
| *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.