Canadian Natural Resources Limited (CNQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 104.94 | 106.13 | 104.28 | 105.17 | 105.17 | 7,200,300 |
| Apr 19, 2024 | 105.70 | 106.54 | 105.24 | 105.31 | 105.31 | 4,484,200 |
| Apr 18, 2024 | 106.00 | 106.83 | 104.82 | 105.84 | 105.84 | 2,965,800 |
| Apr 17, 2024 | 106.94 | 108.60 | 105.90 | 106.30 | 106.30 | 2,614,400 |
| Apr 16, 2024 | 106.74 | 108.15 | 106.08 | 107.03 | 107.03 | 5,784,900 |
| Apr 15, 2024 | 109.05 | 109.38 | 106.32 | 106.85 | 106.85 | 6,637,700 |
| Apr 12, 2024 | 112.20 | 112.83 | 108.42 | 109.04 | 109.04 | 7,731,100 |
| Apr 11, 2024 | 112.45 | 112.62 | 109.14 | 110.96 | 110.96 | 7,048,600 |
| Apr 10, 2024 | 110.31 | 112.99 | 110.31 | 112.61 | 112.61 | 5,044,800 |
| Apr 09, 2024 | 109.63 | 111.04 | 109.30 | 110.99 | 110.99 | 4,090,000 |
| Apr 08, 2024 | 110.00 | 110.35 | 108.30 | 109.66 | 109.66 | 5,216,700 |
| Apr 05, 2024 | 108.50 | 110.35 | 107.57 | 110.32 | 110.32 | 7,813,400 |
| Apr 04, 2024 | 107.87 | 108.74 | 106.64 | 108.53 | 108.53 | 12,405,500 |
| Apr 03, 2024 | 106.49 | 107.86 | 106.11 | 107.43 | 107.43 | 6,494,000 |
| Apr 02, 2024 | 105.00 | 106.44 | 104.36 | 106.11 | 106.11 | 4,985,700 |
| Apr 01, 2024 | 104.47 | 105.10 | 102.91 | 104.69 | 104.69 | 6,230,000 |
| Mar 28, 2024 | 103.10 | 103.61 | 102.45 | 103.33 | 103.33 | 6,705,400 |
| Mar 27, 2024 | 101.72 | 102.95 | 101.30 | 102.44 | 102.44 | 7,501,200 |
| Mar 26, 2024 | 102.87 | 103.10 | 102.03 | 102.04 | 102.04 | 6,193,000 |
| Mar 25, 2024 | 100.95 | 103.07 | 100.83 | 102.95 | 102.95 | 6,830,200 |
| Mar 22, 2024 | 100.50 | 100.89 | 99.95 | 100.79 | 100.79 | 3,288,200 |
| Mar 21, 2024 | 99.39 | 100.87 | 99.39 | 100.48 | 100.48 | 5,154,000 |
| Mar 20, 2024 | 98.84 | 100.07 | 98.84 | 99.52 | 99.52 | 8,568,700 |
| Mar 19, 2024 | 99.55 | 100.52 | 99.46 | 99.74 | 99.74 | 4,705,900 |
| Mar 18, 2024 | 98.54 | 99.48 | 98.06 | 99.36 | 99.36 | 14,624,900 |
| Mar 15, 2024 | 99.39 | 99.77 | 98.02 | 98.28 | 98.28 | 23,050,400 |
| Mar 14, 2024 | 98.91 | 99.77 | 98.65 | 99.61 | 99.61 | 18,430,300 |
| Mar 14, 2024 | 1.05 Dividend | |||||
| Mar 13, 2024 | 98.01 | 99.96 | 97.80 | 99.59 | 98.54 | 6,324,600 |
| Mar 12, 2024 | 97.50 | 97.64 | 96.73 | 97.25 | 96.22 | 18,076,100 |
| Mar 11, 2024 | 96.32 | 97.30 | 95.67 | 97.26 | 96.23 | 11,654,700 |
| Mar 08, 2024 | 97.02 | 97.87 | 95.81 | 96.72 | 95.70 | 16,585,900 |
| Mar 07, 2024 | 97.46 | 98.63 | 96.82 | 97.05 | 96.03 | 9,592,300 |
| Mar 06, 2024 | 98.40 | 98.50 | 96.51 | 97.11 | 96.09 | 8,900,900 |
| Mar 05, 2024 | 96.05 | 98.23 | 95.50 | 96.96 | 95.94 | 24,491,000 |
| Mar 04, 2024 | 97.35 | 97.80 | 95.72 | 95.74 | 94.73 | 14,180,000 |
| Mar 01, 2024 | 95.00 | 98.69 | 94.94 | 97.70 | 96.67 | 13,458,900 |
| Feb 29, 2024 | 91.09 | 94.86 | 91.07 | 94.54 | 93.54 | 16,826,000 |
| Feb 28, 2024 | 89.60 | 90.14 | 89.27 | 89.91 | 88.96 | 2,669,600 |
| Feb 27, 2024 | 89.46 | 90.27 | 89.09 | 89.48 | 88.54 | 6,248,800 |
| Feb 26, 2024 | 87.72 | 89.20 | 87.70 | 88.98 | 88.04 | 5,733,900 |
| Feb 23, 2024 | 88.55 | 88.80 | 87.79 | 88.19 | 87.26 | 5,753,500 |
| Feb 22, 2024 | 87.63 | 89.64 | 87.39 | 89.37 | 88.43 | 4,912,900 |
| Feb 21, 2024 | 85.41 | 87.97 | 85.41 | 87.90 | 86.97 | 6,994,600 |
| Feb 20, 2024 | 85.00 | 86.50 | 84.84 | 85.43 | 84.53 | 9,201,700 |
| Feb 16, 2024 | 84.48 | 85.36 | 84.33 | 85.16 | 84.26 | 5,966,000 |
| Feb 15, 2024 | 81.26 | 84.85 | 81.26 | 84.75 | 83.86 | 6,349,100 |
| Feb 14, 2024 | 81.36 | 81.78 | 80.72 | 81.40 | 80.54 | 6,183,000 |
| Feb 13, 2024 | 82.00 | 82.57 | 80.04 | 80.60 | 79.75 | 3,059,100 |
| Feb 12, 2024 | 81.83 | 82.26 | 81.45 | 82.07 | 81.20 | 2,369,100 |
| Feb 09, 2024 | 81.66 | 81.96 | 81.26 | 81.86 | 81.00 | 2,184,600 |
| Feb 08, 2024 | 81.48 | 81.97 | 80.85 | 81.53 | 80.67 | 2,682,800 |
| Feb 07, 2024 | 82.16 | 82.31 | 80.67 | 81.25 | 80.39 | 2,384,900 |
| Feb 06, 2024 | 81.44 | 82.48 | 81.00 | 82.23 | 81.36 | 2,466,100 |
| Feb 05, 2024 | 81.65 | 82.34 | 80.27 | 81.20 | 80.34 | 4,046,200 |
| Feb 02, 2024 | 84.13 | 84.84 | 81.09 | 81.62 | 80.76 | 3,369,600 |
| Feb 01, 2024 | 86.01 | 87.06 | 84.39 | 84.48 | 83.59 | 2,271,200 |
| Jan 31, 2024 | 86.77 | 87.19 | 85.77 | 86.04 | 85.13 | 2,021,400 |
| Jan 30, 2024 | 85.50 | 87.12 | 85.25 | 87.11 | 86.19 | 3,487,000 |
| Jan 29, 2024 | 85.91 | 86.74 | 85.44 | 85.66 | 84.76 | 3,617,300 |
| Jan 26, 2024 | 86.58 | 87.20 | 85.51 | 86.50 | 85.59 | 2,153,600 |
| Jan 25, 2024 | 85.65 | 86.82 | 85.59 | 86.81 | 85.89 | 1,952,000 |
| Jan 24, 2024 | 85.12 | 85.41 | 84.41 | 85.33 | 84.43 | 2,959,400 |
| Jan 23, 2024 | 83.82 | 85.35 | 83.79 | 84.46 | 83.57 | 1,666,300 |
| Jan 22, 2024 | 84.30 | 84.38 | 83.24 | 84.12 | 83.23 | 2,508,200 |
| Jan 19, 2024 | 84.47 | 84.87 | 84.02 | 84.55 | 83.66 | 2,321,600 |
| Jan 18, 2024 | 85.02 | 85.25 | 84.01 | 84.49 | 83.60 | 3,614,700 |
| Jan 17, 2024 | 84.85 | 85.15 | 83.97 | 85.02 | 84.12 | 2,349,600 |
| Jan 16, 2024 | 88.05 | 88.74 | 85.67 | 85.76 | 84.86 | 2,630,700 |
| Jan 15, 2024 | 87.05 | 88.99 | 87.05 | 88.50 | 87.57 | 1,632,600 |
| Jan 12, 2024 | 88.57 | 88.93 | 87.29 | 87.43 | 86.51 | 3,467,100 |
| Jan 11, 2024 | 87.50 | 87.56 | 86.50 | 87.12 | 86.20 | 5,791,900 |
| Jan 10, 2024 | 87.21 | 87.88 | 86.32 | 86.35 | 85.44 | 2,292,200 |
| Jan 09, 2024 | 88.00 | 88.09 | 86.58 | 87.26 | 86.34 | 3,075,500 |
| Jan 08, 2024 | 87.67 | 88.34 | 86.72 | 87.44 | 86.52 | 5,521,900 |
| Jan 05, 2024 | 89.84 | 89.94 | 89.15 | 89.60 | 88.66 | 2,826,200 |
| Jan 04, 2024 | 90.33 | 90.99 | 88.65 | 88.98 | 88.04 | 3,229,000 |
| Jan 03, 2024 | 87.23 | 90.29 | 87.15 | 90.20 | 89.25 | 4,515,400 |
| Jan 02, 2024 | 87.00 | 87.95 | 87.00 | 87.61 | 86.69 | 5,844,700 |
| Dec 29, 2023 | 86.74 | 87.17 | 86.37 | 86.81 | 85.89 | 6,778,900 |
| Dec 28, 2023 | 87.50 | 88.00 | 86.40 | 86.44 | 85.53 | 4,533,500 |
| Dec 27, 2023 | 88.59 | 88.80 | 87.64 | 87.88 | 86.95 | 3,253,900 |
| Dec 22, 2023 | 86.31 | 87.25 | 86.10 | 86.48 | 85.57 | 5,134,200 |
| Dec 21, 2023 | 85.07 | 86.23 | 84.86 | 86.13 | 85.22 | 5,372,700 |
| Dec 20, 2023 | 85.99 | 87.61 | 85.21 | 85.29 | 84.39 | 11,698,100 |
| Dec 19, 2023 | 84.89 | 85.94 | 84.54 | 85.76 | 84.86 | 5,702,600 |
| Dec 18, 2023 | 84.80 | 85.81 | 84.73 | 84.82 | 83.93 | 9,708,100 |
| Dec 15, 2023 | 86.69 | 86.69 | 83.35 | 83.45 | 82.57 | 13,802,300 |
| Dec 14, 2023 | 87.08 | 87.36 | 85.85 | 86.68 | 85.77 | 5,335,800 |
| Dec 13, 2023 | 83.53 | 85.78 | 83.32 | 85.71 | 84.81 | 4,052,600 |
| Dec 12, 2023 | 83.45 | 83.78 | 82.34 | 83.53 | 82.65 | 5,537,600 |
| Dec 11, 2023 | 84.34 | 84.97 | 83.90 | 84.78 | 83.89 | 16,522,500 |
| Dec 08, 2023 | 83.79 | 84.90 | 83.32 | 84.80 | 83.91 | 16,910,000 |
| Dec 07, 2023 | 84.86 | 85.22 | 82.78 | 83.27 | 82.39 | 21,226,500 |
| Dec 07, 2023 | 1 Dividend | |||||
| Dec 06, 2023 | 89.43 | 89.75 | 85.03 | 85.09 | 83.20 | 20,715,800 |
| Dec 05, 2023 | 90.21 | 91.17 | 90.21 | 90.22 | 88.22 | 14,215,000 |
| Dec 04, 2023 | 90.28 | 91.06 | 89.63 | 90.32 | 88.32 | 30,774,300 |
| Dec 01, 2023 | 90.99 | 92.76 | 90.47 | 91.63 | 89.60 | 8,931,500 |
| Nov 30, 2023 | 91.12 | 91.99 | 89.85 | 90.61 | 88.60 | 15,874,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.