Canada markets open in 2 hours 56 minutes

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
88.98+0.79 (+0.90%)
At close: 04:00PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202487.7289.2087.7088.9888.985,733,900
Feb 23, 202488.5588.8087.7988.1988.195,753,500
Feb 22, 202487.6389.6487.3989.3789.374,912,900
Feb 21, 202485.4187.9785.4187.9087.906,994,600
Feb 20, 202485.0086.5084.8485.4385.439,201,700
Feb 16, 202484.4885.3684.3385.1685.165,966,000
Feb 15, 202481.2684.8581.2684.7584.756,349,100
Feb 14, 202481.3681.7880.7281.4081.406,183,000
Feb 13, 202482.0082.5780.0480.6080.603,059,100
Feb 12, 202481.8382.2681.4582.0782.072,369,100
Feb 09, 202481.6681.9681.2681.8681.862,184,600
Feb 08, 202481.4881.9780.8581.5381.532,682,800
Feb 07, 202482.1682.3180.6781.2581.252,384,900
Feb 06, 202481.4482.4881.0082.2382.232,466,100
Feb 05, 202481.6582.3480.2781.2081.204,046,200
Feb 02, 202484.1384.8481.0981.6281.623,369,600
Feb 01, 202486.0187.0684.3984.4884.482,271,200
Jan 31, 202486.7787.1985.7786.0486.042,021,400
Jan 30, 202485.5087.1285.2587.1187.113,487,000
Jan 29, 202485.9186.7485.4485.6685.663,617,300
Jan 26, 202486.5887.2085.5186.5086.502,153,600
Jan 25, 202485.6586.8285.5986.8186.811,952,000
Jan 24, 202485.1285.4184.4185.3385.332,959,400
Jan 23, 202483.8285.3583.7984.4684.461,666,300
Jan 22, 202484.3084.3883.2484.1284.122,508,200
Jan 19, 202484.4784.8784.0284.5584.552,321,600
Jan 18, 202485.0285.2584.0184.4984.493,614,700
Jan 17, 202484.8585.1583.9785.0285.022,349,600
Jan 16, 202488.0588.7485.6785.7685.762,630,700
Jan 15, 202487.0588.9987.0588.5088.501,632,600
Jan 12, 202488.5788.9387.2987.4387.433,467,100
Jan 11, 202487.5087.5686.5087.1287.125,791,900
Jan 10, 202487.2187.8886.3286.3586.352,292,200
Jan 09, 202488.0088.0986.5887.2687.263,075,500
Jan 08, 202487.6788.3486.7287.4487.445,521,900
Jan 05, 202489.8489.9489.1589.6089.602,826,200
Jan 04, 202490.3390.9988.6588.9888.983,229,000
Jan 03, 202487.2390.2987.1590.2090.204,515,400
Jan 02, 202487.0087.9587.0087.6187.615,844,700
Dec 29, 202386.7487.1786.3786.8186.816,778,900
Dec 28, 202387.5088.0086.4086.4486.444,533,500
Dec 27, 202388.5988.8087.6487.8887.883,253,900
Dec 22, 202386.3187.2586.1086.4886.485,134,200
Dec 21, 202385.0786.2384.8686.1386.135,372,700
Dec 20, 202385.9987.6185.2185.2985.2911,698,100
Dec 19, 202384.8985.9484.5485.7685.765,702,600
Dec 18, 202384.8085.8184.7384.8284.829,708,100
Dec 15, 202386.6986.6983.3583.4583.4513,802,300
Dec 14, 202387.0887.3685.8586.6886.685,335,800
Dec 13, 202383.5385.7883.3285.7185.714,052,600
Dec 12, 202383.4583.7882.3483.5383.535,537,600
Dec 11, 202384.3484.9783.9084.7884.7816,522,500
Dec 08, 202383.7984.9083.3284.8084.8016,910,000
Dec 07, 202384.8685.2282.7883.2783.2721,226,500
Dec 07, 20231 Dividend
Dec 06, 202389.4389.7585.0385.0984.0920,715,800
Dec 05, 202390.2191.1790.2190.2289.1614,215,000
Dec 04, 202390.2891.0689.6390.3289.2630,774,300
Dec 01, 202390.9992.7690.4791.6390.558,931,500
Nov 30, 202391.1291.9989.8590.6189.5515,874,200
Nov 29, 202389.1290.2688.8090.1889.1212,384,500
Nov 28, 202387.3688.9987.2188.7487.709,914,400
Nov 27, 202388.7489.1587.0087.0586.0311,705,200
Nov 24, 202388.8089.7588.8089.2888.238,673,900
Nov 23, 202388.4689.3388.4189.3388.281,007,600
Nov 22, 202388.8389.3087.5388.8587.816,413,500
Nov 21, 202391.1991.6690.4290.5489.484,810,800
Nov 20, 202391.9492.5691.4891.6990.614,565,600
Nov 17, 202388.8091.5588.8091.2890.216,799,400
Nov 16, 202388.6488.7986.4487.9986.965,720,000
Nov 15, 202390.3791.4789.3889.4588.407,903,700
Nov 14, 202390.3391.2489.9590.7989.726,305,700
Nov 13, 202389.2190.1289.0489.9488.882,200,900
Nov 10, 202388.7889.2787.6789.0988.043,273,700
Nov 09, 202387.0888.9386.9987.7986.763,645,800
Nov 08, 202387.0087.4385.1486.0685.057,794,700
Nov 07, 202389.8289.9887.6087.8386.807,393,400
Nov 06, 202392.2292.9390.6691.1290.052,934,300
Nov 03, 202392.5993.4491.5291.5590.474,551,500
Nov 02, 202390.2493.4488.9393.2992.195,191,800
Nov 01, 202388.5089.9887.7389.7188.664,129,500
Oct 31, 202388.6388.8587.6988.0687.031,977,600
Oct 30, 202387.9989.0887.4888.1087.062,148,200
Oct 27, 202388.7889.4786.9088.0086.972,253,900
Oct 26, 202387.7888.8587.1588.7487.703,185,500
Oct 25, 202387.6588.7687.5488.6887.642,554,200
Oct 24, 202389.3489.4087.0687.4186.383,744,700
Oct 23, 202389.1589.9388.3388.5787.533,964,500
Oct 20, 202390.7291.3389.6989.7788.713,040,100
Oct 19, 202391.1691.6590.3791.1590.083,381,800
Oct 18, 202392.0292.4091.0391.6890.603,881,100
Oct 17, 202391.6291.9890.9391.4990.413,456,600
Oct 16, 202391.3292.0090.1391.7890.703,604,400
Oct 13, 202390.6691.5490.2291.1990.127,786,600
Oct 12, 202389.5089.7188.8989.4888.438,483,100
Oct 11, 202388.2088.7387.0788.5787.538,988,700
Oct 10, 202388.1888.9487.1788.5487.5011,405,600
Oct 06, 202383.2184.5681.9483.9682.976,380,100
Oct 05, 202381.8183.7381.6882.9081.938,189,500
Oct 04, 202385.2385.7182.6882.7081.736,677,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...