Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 50.87 | 51.57 | 50.20 | 50.52 | 50.52 | 4,468,600 |
| Jun 23, 2022 | 52.41 | 52.75 | 49.37 | 49.76 | 49.76 | 4,482,700 |
| Jun 22, 2022 | 51.72 | 53.23 | 51.42 | 52.05 | 52.05 | 3,661,900 |
| Jun 21, 2022 | 54.22 | 55.49 | 54.08 | 54.95 | 54.95 | 3,357,900 |
| Jun 17, 2022 | 54.78 | 55.25 | 50.78 | 52.47 | 52.47 | 5,625,300 |
| Jun 16, 2022 | 57.30 | 57.56 | 55.08 | 55.69 | 55.69 | 6,746,800 |
| Jun 15, 2022 | 60.65 | 61.22 | 58.37 | 59.88 | 59.88 | 4,416,400 |
| Jun 14, 2022 | 62.67 | 63.14 | 59.67 | 60.55 | 60.55 | 2,746,600 |
| Jun 13, 2022 | 62.53 | 62.99 | 60.04 | 61.60 | 61.60 | 2,764,200 |
| Jun 10, 2022 | 65.76 | 66.08 | 64.07 | 64.85 | 64.85 | 2,570,600 |
| Jun 09, 2022 | 67.73 | 67.86 | 66.62 | 66.65 | 66.65 | 1,521,600 |
| Jun 08, 2022 | 68.38 | 69.08 | 67.66 | 68.32 | 68.32 | 1,965,900 |
| Jun 07, 2022 | 66.54 | 68.78 | 66.22 | 68.64 | 68.64 | 1,761,600 |
| Jun 06, 2022 | 68.50 | 68.52 | 66.45 | 66.83 | 66.83 | 1,637,700 |
| Jun 03, 2022 | 68.00 | 68.47 | 66.87 | 67.67 | 67.67 | 1,950,800 |
| Jun 02, 2022 | 67.17 | 68.87 | 66.73 | 68.15 | 68.15 | 1,960,700 |
| Jun 01, 2022 | 67.25 | 68.38 | 66.54 | 67.52 | 67.52 | 1,596,100 |
| May 31, 2022 | 69.20 | 69.46 | 66.32 | 66.33 | 66.33 | 2,350,600 |
| May 27, 2022 | 65.59 | 66.94 | 65.28 | 66.93 | 66.93 | 1,605,600 |
| May 26, 2022 | 65.57 | 66.23 | 65.29 | 65.76 | 65.76 | 1,988,300 |
| May 25, 2022 | 64.32 | 65.62 | 64.21 | 65.01 | 65.01 | 1,453,800 |
| May 24, 2022 | 63.66 | 64.37 | 62.91 | 64.36 | 64.36 | 1,923,700 |
| May 23, 2022 | 62.52 | 64.91 | 62.39 | 64.26 | 64.26 | 1,879,500 |
| May 20, 2022 | 62.36 | 62.86 | 60.69 | 61.84 | 61.84 | 2,210,600 |
| May 19, 2022 | 60.11 | 62.83 | 59.88 | 61.80 | 61.80 | 1,933,900 |
| May 18, 2022 | 63.37 | 63.50 | 60.53 | 61.15 | 61.15 | 2,113,700 |
| May 17, 2022 | 63.85 | 63.92 | 62.56 | 63.04 | 63.04 | 2,426,600 |
| May 16, 2022 | 60.92 | 63.25 | 60.77 | 62.95 | 62.95 | 2,509,400 |
| May 13, 2022 | 58.56 | 60.88 | 58.56 | 60.83 | 60.83 | 2,290,600 |
| May 12, 2022 | 58.38 | 58.68 | 56.35 | 57.59 | 57.59 | 3,531,500 |
| May 11, 2022 | 59.54 | 61.30 | 58.33 | 58.49 | 58.49 | 2,595,600 |
| May 10, 2022 | 59.48 | 61.07 | 57.30 | 58.45 | 58.45 | 3,910,300 |
| May 09, 2022 | 62.13 | 62.48 | 58.34 | 58.57 | 58.57 | 3,814,900 |
| May 06, 2022 | 64.39 | 64.87 | 62.64 | 63.71 | 63.71 | 2,157,900 |
| May 05, 2022 | 66.20 | 66.72 | 62.51 | 63.81 | 63.81 | 2,169,900 |
| May 04, 2022 | 65.18 | 65.71 | 63.30 | 65.64 | 65.64 | 2,579,600 |
| May 03, 2022 | 61.09 | 64.04 | 61.09 | 63.80 | 63.80 | 2,245,400 |
| May 02, 2022 | 60.82 | 61.55 | 59.65 | 61.24 | 61.24 | 2,516,200 |
| Apr 29, 2022 | 62.65 | 63.54 | 61.48 | 61.87 | 61.87 | 3,116,600 |
| Apr 28, 2022 | 62.55 | 63.20 | 60.02 | 62.63 | 62.63 | 3,444,200 |
| Apr 27, 2022 | 61.08 | 62.04 | 59.80 | 61.54 | 61.54 | 2,889,800 |
| Apr 26, 2022 | 61.76 | 62.38 | 60.37 | 60.64 | 60.64 | 2,946,900 |
| Apr 25, 2022 | 61.54 | 62.02 | 59.60 | 61.34 | 61.34 | 4,693,900 |
| Apr 22, 2022 | 65.68 | 65.82 | 63.57 | 63.87 | 63.87 | 3,281,600 |
| Apr 21, 2022 | 69.46 | 70.60 | 65.90 | 66.15 | 66.15 | 3,400,900 |
| Apr 20, 2022 | 67.49 | 69.25 | 67.49 | 68.78 | 68.78 | 2,456,700 |
| Apr 19, 2022 | 66.59 | 67.51 | 66.16 | 66.93 | 66.93 | 1,866,100 |
| Apr 18, 2022 | 66.23 | 67.75 | 66.21 | 67.19 | 67.19 | 2,563,900 |
| Apr 14, 2022 | 65.19 | 65.85 | 65.10 | 65.78 | 65.78 | 1,900,700 |
| Apr 13, 2022 | 64.78 | 65.54 | 64.14 | 65.45 | 65.45 | 2,119,900 |
| Apr 12, 2022 | 63.81 | 64.79 | 63.42 | 64.47 | 64.47 | 2,730,900 |
| Apr 11, 2022 | 63.62 | 63.87 | 62.16 | 62.45 | 62.45 | 2,837,900 |
| Apr 08, 2022 | 63.34 | 64.31 | 63.17 | 64.27 | 64.27 | 2,392,900 |
| Apr 07, 2022 | 62.33 | 63.07 | 61.64 | 63.06 | 63.06 | 2,576,800 |
| Apr 06, 2022 | 63.07 | 63.48 | 61.38 | 62.26 | 62.26 | 3,038,900 |
| Apr 05, 2022 | 64.42 | 65.44 | 62.47 | 62.60 | 62.60 | 2,744,200 |
| Apr 04, 2022 | 63.71 | 64.07 | 62.85 | 64.01 | 64.01 | 3,081,400 |
| Apr 01, 2022 | 61.83 | 63.42 | 61.79 | 63.06 | 63.06 | 2,989,600 |
| Mar 31, 2022 | 62.28 | 63.21 | 61.92 | 61.98 | 61.98 | 2,311,900 |
| Mar 30, 2022 | 63.00 | 63.91 | 62.01 | 62.72 | 62.72 | 2,450,500 |
| Mar 29, 2022 | 60.99 | 62.34 | 59.84 | 62.29 | 62.29 | 2,900,900 |
| Mar 28, 2022 | 62.38 | 62.78 | 61.56 | 62.28 | 62.28 | 2,552,400 |
| Mar 25, 2022 | 62.51 | 64.10 | 62.38 | 63.72 | 63.72 | 2,320,100 |
| Mar 24, 2022 | 63.24 | 63.53 | 62.47 | 63.01 | 63.01 | 2,132,100 |
| Mar 23, 2022 | 62.80 | 63.77 | 62.59 | 63.25 | 63.25 | 2,583,500 |
| Mar 22, 2022 | 62.62 | 62.67 | 61.17 | 61.74 | 61.74 | 2,435,600 |
| Mar 21, 2022 | 61.87 | 62.69 | 61.51 | 62.57 | 62.57 | 3,195,000 |
| Mar 18, 2022 | 61.00 | 61.71 | 60.64 | 60.75 | 60.75 | 2,502,400 |
| Mar 17, 2022 | 59.69 | 61.43 | 59.45 | 61.32 | 61.32 | 5,569,700 |
| Mar 16, 2022 | 58.60 | 58.85 | 57.68 | 58.84 | 58.84 | 3,384,300 |
| Mar 15, 2022 | 55.07 | 58.18 | 54.78 | 57.81 | 57.81 | 7,084,300 |
| Mar 14, 2022 | 60.27 | 60.51 | 57.09 | 57.85 | 57.85 | 5,637,700 |
| Mar 11, 2022 | 59.48 | 61.27 | 59.31 | 60.89 | 60.89 | 2,859,700 |
| Mar 10, 2022 | 58.08 | 60.42 | 57.93 | 60.22 | 60.22 | 4,340,000 |
| Mar 09, 2022 | 58.48 | 59.62 | 57.11 | 57.92 | 57.92 | 4,415,300 |
| Mar 08, 2022 | 60.38 | 61.83 | 58.66 | 59.71 | 59.71 | 5,911,900 |
| Mar 07, 2022 | 59.69 | 60.07 | 58.97 | 59.59 | 59.59 | 5,744,600 |
| Mar 04, 2022 | 57.60 | 59.30 | 57.48 | 58.98 | 58.98 | 4,787,800 |
| Mar 03, 2022 | 57.04 | 60.65 | 56.60 | 57.16 | 57.16 | 5,229,900 |
| Mar 02, 2022 | 56.88 | 58.31 | 56.73 | 57.62 | 57.62 | 5,034,300 |
| Mar 01, 2022 | 56.75 | 56.88 | 55.25 | 55.99 | 55.99 | 4,728,000 |
| Feb 28, 2022 | 54.76 | 55.99 | 54.47 | 55.83 | 55.83 | 5,117,600 |
| Feb 25, 2022 | 52.56 | 54.90 | 52.42 | 54.76 | 54.76 | 5,383,900 |
| Feb 24, 2022 | 53.00 | 53.00 | 51.09 | 52.48 | 52.48 | 3,237,300 |
| Feb 23, 2022 | 52.78 | 53.39 | 51.95 | 52.18 | 52.18 | 2,704,300 |
| Feb 22, 2022 | 53.17 | 53.46 | 51.35 | 52.18 | 52.18 | 6,060,300 |
| Feb 18, 2022 | 53.33 | 53.59 | 51.80 | 51.87 | 51.87 | 3,291,800 |
| Feb 17, 2022 | 53.70 | 54.73 | 53.45 | 53.91 | 53.91 | 2,243,200 |
| Feb 16, 2022 | 53.16 | 54.71 | 53.08 | 54.07 | 54.07 | 3,638,200 |
| Feb 15, 2022 | 51.22 | 52.72 | 51.19 | 52.69 | 52.69 | 2,376,600 |
| Feb 14, 2022 | 52.87 | 53.11 | 51.94 | 52.65 | 52.65 | 2,681,100 |
| Feb 11, 2022 | 52.10 | 53.23 | 51.67 | 53.04 | 53.04 | 2,455,000 |
| Feb 10, 2022 | 51.12 | 52.63 | 50.93 | 51.64 | 51.64 | 2,662,400 |
| Feb 09, 2022 | 50.81 | 52.02 | 50.74 | 51.33 | 51.33 | 2,907,500 |
| Feb 08, 2022 | 53.10 | 53.10 | 50.13 | 50.59 | 50.59 | 7,358,400 |
| Feb 07, 2022 | 53.38 | 54.02 | 52.53 | 53.37 | 53.37 | 2,970,400 |
| Feb 04, 2022 | 53.08 | 54.39 | 52.98 | 53.57 | 53.57 | 3,584,400 |
| Feb 03, 2022 | 52.46 | 53.27 | 51.86 | 52.74 | 52.74 | 2,844,700 |
| Feb 02, 2022 | 52.43 | 53.04 | 51.92 | 52.82 | 52.82 | 2,718,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
