Canadian Natural Resources Limited (CNQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 69.26 | 70.85 | 69.09 | 70.60 | 70.60 | 3,542,482 |
| Mar 23, 2023 | 71.78 | 72.77 | 69.95 | 70.59 | 70.59 | 7,433,700 |
| Mar 22, 2023 | 72.78 | 73.37 | 71.14 | 71.27 | 71.27 | 4,495,500 |
| Mar 21, 2023 | 71.91 | 72.99 | 71.24 | 72.53 | 72.53 | 7,853,700 |
| Mar 20, 2023 | 68.56 | 70.57 | 68.27 | 70.42 | 70.42 | 9,319,300 |
| Mar 17, 2023 | 69.50 | 69.73 | 67.45 | 68.65 | 68.65 | 10,973,300 |
| Mar 16, 2023 | 67.94 | 70.84 | 67.13 | 69.75 | 69.75 | 9,491,900 |
| Mar 15, 2023 | 71.08 | 71.14 | 67.42 | 69.77 | 69.77 | 15,096,000 |
| Mar 14, 2023 | 74.63 | 76.25 | 72.76 | 73.23 | 73.23 | 19,266,300 |
| Mar 13, 2023 | 75.65 | 77.48 | 74.41 | 74.74 | 74.74 | 12,842,800 |
| Mar 10, 2023 | 79.35 | 80.19 | 77.68 | 77.99 | 77.99 | 16,117,200 |
| Mar 09, 2023 | 80.10 | 81.36 | 79.18 | 79.33 | 79.33 | 7,798,400 |
| Mar 08, 2023 | 78.89 | 80.62 | 78.89 | 79.64 | 79.64 | 9,348,800 |
| Mar 07, 2023 | 80.85 | 81.34 | 79.26 | 79.39 | 79.39 | 7,293,200 |
| Mar 06, 2023 | 81.00 | 81.36 | 80.05 | 81.18 | 81.18 | 7,755,200 |
| Mar 03, 2023 | 79.42 | 82.16 | 79.25 | 81.86 | 81.86 | 9,314,400 |
| Mar 02, 2023 | 79.77 | 80.96 | 79.14 | 80.16 | 80.16 | 13,702,400 |
| Mar 01, 2023 | 77.26 | 78.95 | 76.93 | 78.75 | 78.75 | 6,359,800 |
| Feb 28, 2023 | 78.08 | 78.19 | 76.77 | 77.11 | 77.11 | 8,883,700 |
| Feb 27, 2023 | 77.26 | 78.03 | 76.93 | 77.51 | 77.51 | 5,873,900 |
| Feb 24, 2023 | 75.05 | 77.05 | 74.74 | 76.99 | 76.99 | 4,359,400 |
| Feb 23, 2023 | 75.90 | 76.14 | 74.66 | 75.54 | 75.54 | 6,535,400 |
| Feb 22, 2023 | 74.50 | 75.47 | 73.52 | 74.48 | 74.48 | 6,663,000 |
| Feb 21, 2023 | 75.00 | 75.62 | 74.30 | 74.71 | 74.71 | 6,208,200 |
| Feb 17, 2023 | 77.78 | 77.78 | 74.92 | 75.05 | 75.05 | 5,131,700 |
| Feb 16, 2023 | 79.70 | 80.20 | 78.58 | 78.68 | 78.68 | 3,019,600 |
| Feb 15, 2023 | 79.41 | 79.95 | 78.47 | 79.58 | 79.58 | 3,880,900 |
| Feb 14, 2023 | 80.74 | 82.00 | 80.21 | 80.35 | 80.35 | 2,315,500 |
| Feb 13, 2023 | 80.45 | 81.73 | 80.07 | 81.46 | 81.46 | 5,228,600 |
| Feb 10, 2023 | 80.00 | 81.33 | 79.78 | 80.93 | 80.93 | 3,778,900 |
| Feb 09, 2023 | 79.54 | 80.23 | 79.00 | 79.32 | 79.32 | 2,692,000 |
| Feb 08, 2023 | 79.39 | 80.37 | 78.83 | 79.74 | 79.74 | 1,976,100 |
| Feb 07, 2023 | 78.00 | 79.65 | 77.21 | 79.33 | 79.33 | 3,188,200 |
| Feb 06, 2023 | 77.85 | 78.05 | 76.23 | 77.69 | 77.69 | 3,164,400 |
| Feb 03, 2023 | 77.57 | 79.23 | 77.38 | 77.73 | 77.73 | 2,658,500 |
| Feb 02, 2023 | 78.86 | 79.12 | 76.53 | 77.03 | 77.03 | 3,583,300 |
| Feb 01, 2023 | 81.00 | 81.50 | 78.17 | 78.70 | 78.70 | 3,694,200 |
| Jan 31, 2023 | 80.66 | 81.90 | 80.11 | 81.67 | 81.67 | 3,321,800 |
| Jan 30, 2023 | 80.90 | 82.17 | 80.77 | 80.88 | 80.88 | 4,568,700 |
| Jan 27, 2023 | 81.00 | 82.89 | 81.00 | 82.75 | 82.75 | 4,296,700 |
| Jan 26, 2023 | 80.44 | 81.17 | 79.30 | 81.08 | 81.08 | 5,706,000 |
| Jan 25, 2023 | 80.22 | 80.90 | 79.01 | 79.77 | 79.77 | 2,648,200 |
| Jan 24, 2023 | 81.27 | 81.41 | 80.51 | 80.92 | 80.92 | 2,664,300 |
| Jan 23, 2023 | 81.20 | 81.81 | 81.11 | 81.68 | 81.68 | 5,010,600 |
| Jan 20, 2023 | 80.01 | 81.17 | 79.71 | 80.73 | 80.73 | 2,656,400 |
| Jan 19, 2023 | 78.38 | 80.54 | 78.30 | 80.07 | 80.07 | 4,580,000 |
| Jan 18, 2023 | 78.91 | 80.59 | 78.51 | 78.63 | 78.63 | 4,849,900 |
| Jan 17, 2023 | 77.10 | 78.34 | 77.10 | 78.25 | 78.25 | 4,891,800 |
| Jan 16, 2023 | 76.21 | 77.31 | 76.21 | 76.80 | 76.80 | 674,500 |
| Jan 13, 2023 | 76.21 | 77.08 | 75.64 | 76.82 | 76.82 | 7,318,600 |
| Jan 12, 2023 | 75.25 | 76.57 | 74.90 | 76.09 | 76.09 | 6,638,000 |
| Jan 11, 2023 | 75.10 | 75.96 | 73.95 | 74.76 | 74.76 | 4,427,600 |
| Jan 10, 2023 | 74.18 | 74.38 | 72.81 | 74.37 | 74.37 | 3,280,000 |
| Jan 09, 2023 | 74.61 | 75.18 | 73.65 | 73.88 | 73.88 | 5,729,100 |
| Jan 06, 2023 | 71.42 | 73.56 | 71.36 | 73.29 | 73.29 | 3,365,400 |
| Jan 05, 2023 | 70.33 | 71.95 | 70.14 | 70.62 | 70.62 | 5,932,700 |
| Jan 04, 2023 | 70.11 | 71.69 | 69.92 | 70.47 | 70.47 | 3,021,500 |
| Jan 03, 2023 | 74.60 | 74.90 | 71.12 | 71.29 | 71.29 | 7,392,300 |
| Dec 30, 2022 | 74.99 | 75.90 | 74.77 | 75.19 | 75.19 | 1,878,800 |
| Dec 29, 2022 | 73.62 | 75.69 | 73.43 | 75.42 | 75.42 | 4,144,100 |
| Dec 28, 2022 | 75.25 | 75.87 | 73.67 | 74.04 | 74.04 | 8,360,200 |
| Dec 23, 2022 | 73.75 | 75.88 | 73.57 | 75.87 | 75.87 | 4,571,300 |
| Dec 22, 2022 | 75.00 | 75.10 | 72.20 | 72.63 | 72.63 | 5,559,800 |
| Dec 21, 2022 | 74.61 | 74.96 | 73.71 | 74.89 | 74.89 | 4,863,900 |
| Dec 20, 2022 | 72.64 | 73.59 | 72.32 | 73.34 | 73.34 | 5,545,000 |
| Dec 19, 2022 | 72.31 | 72.81 | 71.52 | 72.59 | 72.59 | 14,492,500 |
| Dec 16, 2022 | 73.15 | 73.43 | 71.51 | 71.80 | 71.80 | 11,871,100 |
| Dec 15, 2022 | 74.75 | 74.84 | 72.65 | 74.30 | 74.30 | 8,405,700 |
| Dec 14, 2022 | 77.10 | 77.37 | 75.37 | 75.88 | 75.88 | 6,346,800 |
| Dec 13, 2022 | 76.40 | 77.60 | 76.28 | 76.54 | 76.54 | 7,861,700 |
| Dec 12, 2022 | 75.12 | 76.31 | 74.51 | 75.09 | 75.09 | 15,247,600 |
| Dec 09, 2022 | 75.00 | 75.56 | 74.41 | 74.65 | 74.65 | 11,609,200 |
| Dec 08, 2022 | 75.90 | 77.02 | 74.14 | 74.57 | 74.57 | 10,258,300 |
| Dec 07, 2022 | 75.68 | 76.58 | 74.51 | 75.03 | 75.03 | 5,572,800 |
| Dec 06, 2022 | 77.37 | 78.60 | 75.55 | 75.59 | 75.59 | 9,081,000 |
| Dec 05, 2022 | 81.41 | 82.32 | 77.33 | 77.71 | 77.71 | 6,248,100 |
| Dec 02, 2022 | 79.98 | 81.75 | 79.88 | 80.69 | 80.69 | 10,325,100 |
| Dec 01, 2022 | 81.19 | 82.10 | 80.08 | 80.34 | 80.34 | 4,651,600 |
| Nov 30, 2022 | 81.65 | 82.65 | 80.02 | 80.31 | 80.31 | 8,670,800 |
| Nov 29, 2022 | 81.00 | 81.36 | 79.93 | 80.71 | 80.71 | 2,797,600 |
| Nov 28, 2022 | 78.80 | 80.46 | 78.25 | 79.73 | 79.73 | 4,584,500 |
| Nov 25, 2022 | 80.78 | 81.12 | 80.19 | 80.52 | 80.52 | 2,598,200 |
| Nov 24, 2022 | 79.73 | 80.99 | 79.65 | 80.30 | 80.30 | 2,135,400 |
| Nov 23, 2022 | 80.28 | 81.14 | 79.87 | 80.05 | 80.05 | 4,668,000 |
| Nov 22, 2022 | 81.03 | 81.55 | 80.20 | 81.22 | 81.22 | 4,383,100 |
| Nov 21, 2022 | 78.91 | 79.96 | 76.76 | 79.85 | 79.85 | 8,044,300 |
| Nov 18, 2022 | 78.50 | 80.11 | 77.96 | 79.95 | 79.95 | 4,917,000 |
| Nov 17, 2022 | 79.84 | 80.65 | 78.67 | 80.02 | 80.02 | 5,198,800 |
| Nov 16, 2022 | 82.47 | 82.56 | 80.80 | 80.90 | 80.90 | 5,635,000 |
| Nov 15, 2022 | 81.46 | 82.95 | 81.00 | 82.80 | 82.80 | 3,399,600 |
| Nov 14, 2022 | 81.63 | 82.77 | 81.02 | 81.06 | 81.06 | 3,312,900 |
| Nov 11, 2022 | 82.55 | 82.99 | 81.77 | 82.14 | 82.14 | 2,549,000 |
| Nov 10, 2022 | 80.56 | 81.59 | 80.22 | 81.21 | 81.21 | 2,888,000 |
| Nov 09, 2022 | 80.70 | 81.14 | 79.28 | 79.71 | 79.71 | 3,193,800 |
| Nov 08, 2022 | 82.55 | 82.55 | 81.02 | 81.62 | 81.62 | 2,057,900 |
| Nov 07, 2022 | 82.65 | 83.60 | 81.91 | 82.48 | 82.48 | 2,300,900 |
| Nov 04, 2022 | 83.74 | 84.25 | 81.72 | 82.45 | 82.45 | 4,403,500 |
| Nov 03, 2022 | 81.38 | 83.30 | 80.75 | 82.44 | 82.44 | 2,777,600 |
| Nov 02, 2022 | 81.84 | 82.99 | 80.84 | 82.09 | 82.09 | 3,828,900 |
| Nov 01, 2022 | 82.50 | 83.05 | 82.08 | 82.23 | 82.23 | 1,855,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
