CNQ.TO - Canadian Natural Resources Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 202024.8825.8324.5525.7125.7121,601,634
May 29, 202025.0625.4324.6225.1525.156,479,400
May 28, 202025.3325.4424.6325.2125.217,189,300
May 27, 202025.4225.5724.5625.4225.426,450,700
May 26, 202026.0026.1225.1025.2225.227,576,600
May 25, 202025.3625.6925.0625.1025.10994,100
May 22, 202025.4425.6124.8925.3525.356,665,600
May 21, 202026.1326.3225.1625.6725.677,089,400
May 20, 202025.7826.4225.5025.8225.826,293,300
May 19, 202026.1127.0425.0025.0625.0610,590,300
May 15, 202023.1924.1623.0523.9923.996,796,800
May 14, 202022.4023.3621.7223.1423.147,681,400
May 13, 202023.6223.7022.5222.6822.689,017,400
May 12, 202023.3524.4323.2523.6823.688,933,600
May 11, 202022.5323.3722.4522.9122.915,354,100
May 08, 202021.9822.8521.7722.8422.844,281,000
May 07, 202022.5522.6021.4021.6021.605,255,400
May 06, 202022.1522.3121.2221.7021.705,667,100
May 05, 202023.8523.9622.1222.2222.225,031,700
May 04, 202021.3522.5421.2822.3922.395,058,900
May 01, 202022.7522.9521.3321.8521.855,692,900
Apr. 30, 202024.5024.6222.8823.3123.317,339,300
Apr. 29, 202022.0024.3321.7524.1624.168,147,400
Apr. 28, 202019.8020.9419.7020.7820.784,252,100
Apr. 27, 202019.3519.9018.7719.6819.684,477,800
Apr. 24, 202019.8219.9919.1319.7519.754,527,600
Apr. 23, 202019.3120.1919.2719.3919.397,515,800
Apr. 22, 202018.3118.9818.3118.8718.875,804,700
Apr. 21, 202017.2517.9917.0017.6017.606,600,600
Apr. 20, 202017.0418.9717.0418.0918.096,115,800
Apr. 17, 202017.0718.8416.7818.7418.749,799,600
Apr. 16, 202017.3017.5616.7516.8116.813,899,300
Apr. 15, 202017.5017.5016.5517.2317.237,001,800
Apr. 14, 202018.2518.7018.1318.2418.247,660,700
Apr. 13, 202019.1319.3218.3218.6418.648,923,000
Apr. 09, 202019.8919.9018.1818.7818.7811,728,200
Apr. 08, 202018.8319.1618.3519.1519.159,973,300
Apr. 07, 202019.7320.0018.5518.6718.677,346,800
Apr. 06, 202019.1219.4418.4019.0619.0612,539,100
Apr. 03, 202021.0021.2018.2018.7818.7811,112,700
Apr. 02, 202020.3722.8018.7219.8319.8325,136,000
Apr. 01, 202017.7119.9716.9818.4818.4812,897,900
Mar. 31, 202016.4319.5416.4219.2519.2522,439,500
Mar. 30, 202013.1415.9612.6915.7215.7215,520,700
Mar. 27, 202014.0014.0712.9113.3213.327,794,600
Mar. 26, 202014.3015.9714.1814.6514.6510,808,200
Mar. 25, 202013.8615.2913.0014.2714.2711,614,700
Mar. 24, 202013.0414.5912.8413.6913.698,821,700
Mar. 23, 202011.9812.4511.5212.1712.1713,383,800
Mar. 20, 202012.0013.2911.7012.1512.1522,362,800
Mar. 19, 202011.4911.5710.5011.2011.2016,605,000
Mar. 19, 20200.425 Dividend
Mar. 18, 202010.6012.029.8011.0010.5717,820,000
Mar. 17, 202014.8314.8812.8112.9612.4616,661,400
Mar. 16, 202017.0017.5014.1514.4413.8818,268,600
Mar. 13, 202019.4519.9217.5619.8519.0815,106,800
Mar. 12, 202019.3019.3016.8417.4616.7926,044,700
Mar. 11, 202021.5421.6119.9520.7619.9617,660,200
Mar. 10, 202024.3124.4320.2822.0621.2117,741,400
Mar. 09, 202021.5024.2019.0521.4320.6013,951,100
Mar. 06, 202031.6332.0629.8330.2629.0910,804,200
Mar. 05, 202032.7933.2632.2532.5831.328,533,900
Mar. 04, 202033.8233.8432.9233.1231.845,659,100
Mar. 03, 202034.4034.5133.0433.1531.877,750,800
Mar. 02, 202035.1535.1533.5934.1432.825,966,900
Feb. 28, 202033.1234.6332.8834.5533.228,218,200
Feb. 27, 202034.9435.3734.1334.7333.393,838,300
Feb. 26, 202036.8537.2035.7535.7634.384,852,400
Feb. 25, 202038.1438.3036.3336.6735.254,980,200
Feb. 24, 202038.4238.5837.7238.0036.533,181,600
Feb. 21, 202040.0040.2239.6539.8138.273,115,000
Feb. 20, 202040.5140.6540.1140.4538.893,821,200
Feb. 19, 202039.3440.4439.2140.4038.844,063,500
Feb. 18, 202038.4339.1938.4139.1137.605,212,300
Feb. 14, 202039.1339.2938.6838.8137.311,326,100
Feb. 13, 202039.2139.2238.8038.9437.441,767,000
Feb. 12, 202039.7539.9338.9139.4837.954,498,900
Feb. 11, 202039.2539.6238.8538.9837.475,308,600
Feb. 10, 202038.6038.8738.3438.8437.343,231,000
Feb. 07, 202038.4238.9738.1838.5637.072,503,700
Feb. 06, 202038.7038.9438.1538.8037.303,699,300
Feb. 05, 202038.8339.4638.7238.8437.346,147,100
Feb. 04, 202038.1438.8337.9237.9836.514,823,300
Feb. 03, 202037.4637.6436.9537.4035.963,144,700
Jan. 31, 202038.3438.4536.8537.2235.784,798,000
Jan. 30, 202038.2538.9838.1038.7837.284,186,500
Jan. 29, 202038.9539.1738.6638.6937.203,651,100
Jan. 28, 202038.7939.0838.6538.7137.213,072,800
Jan. 27, 202038.7539.2538.5138.5937.103,887,100
Jan. 24, 202040.2540.4739.2739.7838.242,998,300
Jan. 23, 202040.0640.5639.3540.5438.973,590,500
Jan. 22, 202040.4940.9040.1840.5739.002,488,600
Jan. 21, 202041.0141.1640.5640.7339.162,186,300
Jan. 20, 202041.3841.5741.3541.4139.81714,600
Jan. 17, 202041.5341.7041.2641.4139.811,449,800
Jan. 16, 202041.7742.0841.4241.4339.832,949,400
Jan. 15, 202041.8741.9841.4341.5739.962,994,300
Jan. 14, 202041.3642.1941.2442.1540.524,058,100
Jan. 13, 202041.2941.5340.7941.3739.773,913,400
Jan. 10, 202041.7842.0541.3141.3839.783,410,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...