CNQ.TO - Canadian Natural Resources Limited

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202375.5476.3475.5476.1576.15590,500
May 26, 202375.8076.1375.3575.8275.826,145,300
May 25, 202376.4676.5774.7075.1775.174,195,700
May 24, 202378.6778.9176.8477.4777.474,040,200
May 23, 202378.0078.9177.4878.4578.456,509,800
May 19, 202376.2577.2576.0577.0677.064,592,500
May 18, 202375.1675.8474.1875.6975.693,057,000
May 17, 202375.0675.4874.1075.3475.343,118,900
May 16, 202375.8076.2374.2174.3574.355,358,300
May 15, 202375.4876.3375.0876.2076.205,960,700
May 12, 202375.4776.3174.6275.1975.192,175,300
May 11, 202375.0075.5074.4175.1975.193,294,500
May 10, 202376.3876.6974.9275.6875.682,565,700
May 09, 202375.7276.8975.6376.3376.331,666,600
May 08, 202378.2978.5776.3576.4376.432,112,500
May 05, 202375.9477.6975.7777.0977.092,758,500
May 04, 202376.0076.1973.7874.1874.184,197,300
May 03, 202377.0177.9876.3176.4476.443,580,800
May 02, 202380.5080.6777.1877.9777.973,040,200
May 01, 202381.5482.9581.3781.6081.601,930,000
Apr 28, 202381.0182.9480.7282.5682.563,270,600
Apr 27, 202380.2781.3979.9280.8980.892,730,300
Apr 26, 202380.2081.1479.4680.2780.273,925,000
Apr 25, 202381.1281.3180.1580.5680.562,567,900
Apr 24, 202380.9082.0780.6981.8181.814,180,000
Apr 21, 202381.1081.4980.4980.9980.993,270,300
Apr 20, 202380.7581.5880.0580.5480.543,527,800
Apr 19, 202381.0081.9380.9381.9081.902,872,100
Apr 18, 202382.0382.7381.3381.8481.844,443,600
Apr 17, 202382.5283.1181.7982.2382.233,877,900
Apr 14, 202381.9083.1881.8982.8582.857,598,400
Apr 13, 202380.2482.2580.0381.9281.926,980,300
Apr 12, 202380.0680.9880.0380.2780.274,974,000
Apr 11, 202379.6180.0079.0779.9179.914,749,800
Apr 10, 202378.8680.2878.8679.2679.2613,484,600
Apr 06, 202379.0079.5878.7978.9378.938,017,200
Apr 05, 202379.4579.9778.3079.3479.346,254,500
Apr 04, 202379.7879.9778.5179.4479.448,502,000
Apr 03, 202377.7279.5977.7279.4079.4010,090,900
Mar 31, 202374.4775.2674.3974.7974.799,726,500
Mar 30, 202374.6574.8573.6774.3074.304,753,100
Mar 29, 202373.8674.5773.5173.9973.994,645,100
Mar 28, 202371.9973.6271.8473.1373.134,353,300
Mar 27, 202371.3072.4370.6071.9471.947,529,100
Mar 24, 202369.2670.8569.0970.6070.603,547,600
Mar 23, 202371.7872.7769.9570.5970.597,433,700
Mar 22, 202372.7873.3771.1471.2771.274,495,500
Mar 21, 202371.9172.9971.2472.5372.537,853,700
Mar 20, 202368.5670.5768.2770.4270.429,319,300
Mar 17, 202369.5069.7367.4568.6568.6510,973,300
Mar 16, 202367.9470.8467.1369.7569.759,491,900
Mar 16, 20230.9 Dividend
Mar 15, 202371.0871.1467.4269.7768.8715,096,000
Mar 14, 202374.6376.2572.7673.2372.2919,266,300
Mar 13, 202375.6577.4874.4174.7473.7812,842,800
Mar 10, 202379.3580.1977.6877.9976.9816,117,200
Mar 09, 202380.1081.3679.1879.3378.317,798,400
Mar 08, 202378.8980.6278.8979.6478.619,348,800
Mar 07, 202380.8581.3479.2679.3978.377,293,200
Mar 06, 202381.0081.3680.0581.1880.137,755,200
Mar 03, 202379.4282.1679.2581.8680.809,314,400
Mar 02, 202379.7780.9679.1480.1679.1313,702,400
Mar 01, 202377.2678.9576.9378.7577.736,359,800
Feb 28, 202378.0878.1976.7777.1176.128,883,700
Feb 27, 202377.2678.0376.9377.5176.515,873,900
Feb 24, 202375.0577.0574.7476.9976.004,359,400
Feb 23, 202375.9076.1474.6675.5474.576,535,400
Feb 22, 202374.5075.4773.5274.4873.526,663,000
Feb 21, 202375.0075.6274.3074.7173.756,208,200
Feb 17, 202377.7877.7874.9275.0574.085,131,700
Feb 16, 202379.7080.2078.5878.6877.673,019,600
Feb 15, 202379.4179.9578.4779.5878.553,880,900
Feb 14, 202380.7482.0080.2180.3579.312,315,500
Feb 13, 202380.4581.7380.0781.4680.415,228,600
Feb 10, 202380.0081.3379.7880.9379.893,778,900
Feb 09, 202379.5480.2379.0079.3278.302,692,000
Feb 08, 202379.3980.3778.8379.7478.711,976,100
Feb 07, 202378.0079.6577.2179.3378.313,188,200
Feb 06, 202377.8578.0576.2377.6976.693,164,400
Feb 03, 202377.5779.2377.3877.7376.732,658,500
Feb 02, 202378.8679.1276.5377.0376.043,583,300
Feb 01, 202381.0081.5078.1778.7077.683,694,200
Jan 31, 202380.6681.9080.1181.6780.623,321,800
Jan 30, 202380.9082.1780.7780.8879.844,568,700
Jan 27, 202381.0082.8981.0082.7581.684,296,700
Jan 26, 202380.4481.1779.3081.0880.035,706,000
Jan 25, 202380.2280.9079.0179.7778.742,648,200
Jan 24, 202381.2781.4180.5180.9279.882,664,300
Jan 23, 202381.2081.8181.1181.6880.635,010,600
Jan 20, 202380.0181.1779.7180.7379.692,656,400
Jan 19, 202378.3880.5478.3080.0779.044,580,000
Jan 18, 202378.9180.5978.5178.6377.624,849,900
Jan 17, 202377.1078.3477.1078.2577.244,891,800
Jan 16, 202376.2177.3176.2176.8075.81674,500
Jan 13, 202376.2177.0875.6476.8275.837,318,600
Jan 12, 202375.2576.5774.9076.0975.116,638,000
Jan 11, 202375.1075.9673.9574.7673.804,427,600
Jan 10, 202374.1874.3872.8174.3773.413,280,000
Jan 09, 202374.6175.1873.6573.8872.935,729,100
Jan 06, 202371.4273.5671.3673.2972.343,365,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...