Canada markets open in 6 hours 20 minutes

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.16-0.41 (-1.74%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 10, 202028.2528.3027.1227.1526.2636,099,000
Jun. 09, 202028.6029.0528.1028.4427.517,312,300
Jun. 08, 202030.0830.1028.6529.2528.2916,357,100
Jun. 05, 202028.8029.3728.7528.8627.919,045,600
Jun. 04, 202027.0427.8526.7127.4126.5113,412,400
Jun. 03, 202027.7927.8626.7127.1926.3021,684,300
Jun. 02, 202026.0127.1025.9327.0526.166,382,300
Jun. 01, 202024.8825.8424.5525.7124.8721,601,600
May 29, 202025.0625.4324.6225.1524.326,479,400
May 28, 202025.3325.4424.6325.2124.387,189,300
May 27, 202025.4225.5724.5625.4224.596,450,700
May 26, 202026.0026.1225.1025.2224.397,576,600
May 25, 202025.3625.6925.0625.1024.28994,100
May 22, 202025.4425.6124.8925.3524.526,665,600
May 21, 202026.1326.3225.1625.6724.837,089,400
May 20, 202025.7826.4225.5025.8224.976,293,300
May 19, 202026.1127.0425.0025.0624.2410,590,300
May 15, 202023.1924.1623.0523.9923.206,796,800
May 14, 202022.4023.3621.7223.1422.387,681,400
May 13, 202023.6223.7022.5222.6821.949,017,400
May 12, 202023.3524.4323.2523.6822.908,933,600
May 11, 202022.5323.3722.4522.9122.165,354,100
May 08, 202021.9822.8521.7722.8422.094,281,000
May 07, 202022.5522.6021.4021.6020.895,255,400
May 06, 202022.1522.3121.2221.7020.995,667,100
May 05, 202023.8523.9622.1222.2221.495,031,700
May 04, 202021.3522.5421.2822.3921.665,058,900
May 01, 202022.7522.9521.3321.8521.135,692,900
Apr. 30, 202024.5024.6222.8823.3122.557,339,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...