Canada Markets closed

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
71.86+0.55 (+0.77%)
At close: 04:00PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202271.0571.9070.3171.8671.862,215,705
Aug 11, 202269.9072.1269.9071.3171.315,018,900
Aug 10, 202268.1169.2966.9568.8468.846,350,000
Aug 09, 202268.8069.4067.5767.8667.864,170,600
Aug 08, 202267.2068.0666.7567.4467.443,170,800
Aug 05, 202265.0067.8064.9467.2467.245,170,000
Aug 04, 202267.0568.1765.2365.4165.414,984,200
Aug 03, 202270.0070.3866.9066.9066.903,064,700
Aug 02, 202269.5070.0268.8569.5869.582,757,700
Jul 29, 202270.0071.0769.8270.7170.712,730,500
Jul 28, 202268.2968.5066.8368.3368.332,394,300
Jul 27, 202266.0667.4765.8167.3767.372,413,300
Jul 26, 202267.2568.0365.4465.6165.613,736,600
Jul 25, 202264.9466.9664.7066.1266.124,607,200
Jul 22, 202265.0765.6363.8864.3364.332,647,400
Jul 21, 202264.1565.0463.0464.9664.963,667,200
Jul 20, 202264.1266.1063.7065.7765.773,576,300
Jul 19, 202263.1264.8062.8564.4164.413,878,900
Jul 18, 202262.8164.3762.6263.3363.335,365,500
Jul 15, 202262.2862.6361.0561.5861.588,407,200
Jul 14, 202260.2961.1158.7561.0961.099,682,000
Jul 13, 202261.6763.2261.2361.6861.684,562,300
Jul 12, 202262.2963.1161.2962.3962.394,207,600
Jul 11, 202263.2264.2562.5863.7163.718,188,700
Jul 08, 202265.3965.6063.5663.9463.945,867,400
Jul 07, 202265.0165.6064.0164.7364.737,335,200
Jul 06, 202266.0967.1261.4362.9562.9510,115,900
Jul 05, 202269.3569.7363.9266.9066.9010,080,200
Jul 04, 202270.4472.8770.4271.8571.852,810,300
Jun 30, 202268.4470.0867.6269.1769.176,617,900
Jun 29, 202273.2473.5069.8370.1570.154,275,100
Jun 28, 202270.7872.0370.1171.8371.836,019,600
Jun 27, 202266.1468.8165.6968.7468.7410,630,900
Jun 24, 202265.7366.5964.8765.1465.146,916,900
Jun 23, 202268.1168.2764.2064.6064.607,008,600
Jun 22, 202267.5568.8666.6167.3667.369,870,200
Jun 21, 202270.0071.6769.9570.9770.9710,652,000
Jun 20, 202268.0869.8367.8569.6569.6510,026,300
Jun 17, 202271.3471.9966.3068.3568.3514,301,500
Jun 16, 202274.0074.4671.1571.9971.998,771,000
Jun 15, 202278.4479.3175.8277.1877.1813,123,700
Jun 14, 202281.3881.5177.4378.4878.4817,076,500
Jun 13, 202280.8180.8177.3079.4079.409,676,700
Jun 10, 202284.0084.4581.9382.8382.838,768,800
Jun 09, 202285.0585.8184.2584.6784.6712,756,700
Jun 08, 202285.5086.5985.0085.7885.784,702,700
Jun 07, 202283.5586.1483.3685.9885.984,984,200
Jun 06, 202285.3885.8483.5584.0284.025,202,300
Jun 03, 202285.4985.9884.1985.1985.193,928,700
Jun 02, 202284.8986.6484.4285.6885.686,013,200
Jun 01, 202284.8086.3084.2785.4385.433,839,400
May 31, 202287.8087.9283.7183.7183.717,293,600
May 30, 202285.1387.2585.1387.0487.041,231,600
May 27, 202283.4585.1683.1284.9984.993,171,800
May 26, 202284.0084.6883.5284.0784.074,861,500
May 25, 202282.4784.0882.4683.3083.302,302,800
May 24, 202280.9982.4780.8282.4682.464,585,900
May 20, 202279.9180.4278.0879.3379.333,034,300
May 19, 202276.7580.3576.7579.1979.198,093,000
May 18, 202281.2881.4577.9778.7878.785,418,300
May 17, 202281.8082.1680.4680.7880.783,328,100
May 16, 202278.6481.3078.4980.9080.906,445,400
May 13, 202276.4178.6876.3178.6278.622,397,200
May 12, 202275.9076.4773.4975.0675.063,499,000
May 11, 202277.0979.3175.8476.0476.045,592,800
May 10, 202277.3079.2174.7576.0876.086,938,600
May 09, 202280.3980.7275.8776.1676.163,647,400
May 06, 202282.6583.3680.7882.0482.043,763,400
May 05, 202284.5585.1180.3281.9081.903,174,700
May 04, 202284.0084.2681.1283.6283.624,138,100
May 03, 202278.5082.2078.5081.9181.913,206,900
May 02, 202278.4379.4076.9278.8078.803,662,100
Apr 29, 202279.8580.9379.0079.5179.513,894,800
Apr 28, 202280.2680.9177.1580.1580.154,123,000
Apr 27, 202278.2979.4376.7678.8978.893,638,800
Apr 26, 202278.8979.7877.4177.7377.733,051,000
Apr 25, 202278.4379.0176.1678.0578.055,075,900
Apr 22, 202282.9683.5180.9081.2381.233,688,800
Apr 21, 202286.5088.1882.9583.0983.094,291,100
Apr 20, 202284.5286.4384.5285.9585.953,337,900
Apr 19, 202284.0985.1583.5684.5084.506,584,000
Apr 18, 202283.9985.4683.6284.6884.687,323,200
Apr 14, 202282.0083.0181.9983.0083.009,054,300
Apr 13, 202282.0082.8881.1582.2682.262,959,900
Apr 12, 202280.1081.6680.1081.5081.504,711,100
Apr 11, 202280.0080.1978.4578.8678.8610,109,200
Apr 08, 202279.6480.8579.6380.8080.804,177,200
Apr 07, 202278.3479.3977.6679.3479.344,827,100
Apr 06, 202278.6079.2276.8278.0078.003,237,800
Apr 05, 202279.9081.1478.0578.2078.206,028,800
Apr 04, 202279.5080.0078.5279.9879.986,825,800
Apr 01, 202277.1079.3577.1078.8978.896,552,800
Mar 31, 202277.9079.1277.4077.4177.416,619,400
Mar 30, 202278.3879.5477.3578.1978.195,954,200
Mar 29, 202276.2577.9074.8577.8077.803,295,500
Mar 28, 202278.0078.6377.4377.9177.913,449,800
Mar 25, 202278.0280.1378.0279.3679.362,502,300
Mar 24, 202279.3679.6878.4178.8978.895,009,300
Mar 23, 202279.0080.0978.8279.4779.476,168,200
Mar 22, 202278.8578.8877.1777.6177.6115,965,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...