Canada markets open in 3 hours 18 minutes

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.38+0.20 (+0.57%)
At close: 04:00PM EDT
35.26 -0.12 (-0.34%)
Pre-Market: 04:50AM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202435.1935.5934.8135.3835.383,775,600
Jul 19, 202435.5635.9935.1735.1835.184,494,500
Jul 18, 202435.5036.1035.3935.6435.646,014,900
Jul 17, 202436.0036.3135.2235.6735.676,631,300
Jul 16, 202436.3536.3935.7835.9635.965,187,600
Jul 15, 202436.1536.8135.9536.6936.699,269,200
Jul 12, 202436.8536.9435.5335.5335.536,015,800
Jul 11, 202436.1936.8535.8636.5536.558,397,500
Jul 10, 202435.5436.0735.4436.0336.032,385,700
Jul 09, 202435.7036.1035.4235.4335.435,045,100
Jul 08, 202435.8236.2035.7835.9935.991,961,400
Jul 05, 202436.5936.7535.9236.0336.032,774,300
Jul 03, 202436.0736.8736.0736.3536.352,013,000
Jul 02, 202436.2336.2935.7436.0136.012,759,500
Jul 01, 202435.9836.4735.8035.9035.902,670,300
Jun 28, 202435.9736.1035.4035.6035.602,887,300
Jun 27, 202435.6435.9035.5035.6635.662,834,600
Jun 26, 202435.4435.4834.9935.2835.282,296,000
Jun 25, 202435.6735.6735.3035.4435.445,713,300
Jun 24, 202434.8035.9434.5635.6935.693,585,600
Jun 21, 202435.2035.2034.4534.4834.483,867,500
Jun 20, 202434.6535.3734.4634.9834.984,219,700
Jun 18, 202433.9135.1133.8134.4434.447,181,900
Jun 17, 202433.5133.7633.0433.6933.695,467,900
Jun 17, 20240.382 Dividend
Jun 14, 202434.1034.1433.4933.9733.597,593,800
Jun 13, 202435.1035.3333.9634.1033.729,253,500
Jun 12, 202436.3736.5835.2735.3734.977,661,100
Jun 11, 202435.3535.7534.7335.5535.155,916,700
Jun 11, 20242:1 Stock Split
Jun 10, 202435.4735.7435.3535.4635.063,059,000
Jun 07, 202435.6235.7835.1235.1734.784,785,200
Jun 06, 202435.9836.1035.7235.9035.494,714,600
Jun 05, 202436.0136.4635.7635.8035.402,479,600
Jun 04, 202436.1136.1735.1135.8635.464,754,400
Jun 03, 202438.5138.5136.5736.6336.214,533,200
May 31, 202438.0838.4337.9038.4237.983,535,600
May 30, 202437.6238.3137.5437.8937.462,975,200
May 29, 202438.5938.6037.2737.5637.143,621,600
May 28, 202438.6038.8638.2638.7438.303,022,400
May 24, 202437.9938.5837.8938.3137.872,577,200
May 23, 202438.1938.4637.4837.6937.263,727,600
May 22, 202438.2938.3237.2837.7137.295,060,000
May 21, 202438.4638.8138.1938.5738.142,271,200
May 20, 202438.5838.8138.5038.6338.201,517,000
May 17, 202438.1238.6037.9438.5338.102,704,600
May 16, 202438.1738.2237.7437.8837.462,228,600
May 15, 202437.8538.1237.2838.0137.592,491,600
May 14, 202438.2538.4237.7737.9437.514,856,200
May 13, 202438.5838.6538.1338.2137.782,844,800
May 10, 202439.0339.2038.2438.2637.834,829,800
May 09, 202438.6839.0338.6038.7638.336,339,200
May 08, 202437.8638.6037.8338.5538.123,245,200
May 07, 202437.9738.5137.8738.2237.793,645,400
May 06, 202437.6938.2637.6537.9937.562,929,400
May 03, 202437.8737.9137.1037.3336.915,505,200
May 02, 202437.1737.9236.6737.4337.015,437,200
May 01, 202437.8838.0337.3337.4737.056,441,800
Apr 30, 202438.8538.8537.8637.9137.484,637,600
Apr 29, 202439.1039.1638.6939.1038.662,629,800
Apr 26, 202439.0039.1238.4738.9938.553,198,800
Apr 25, 202438.2538.8837.9738.6738.245,442,600
Apr 24, 202438.5638.6338.2138.4638.026,193,000
Apr 23, 202438.1738.6037.8738.5338.106,842,800
Apr 22, 202438.1738.7837.9238.3837.958,575,400
Apr 19, 202438.3838.7838.2538.2837.847,484,800
Apr 18, 202438.6738.8538.0338.4237.984,166,600
Apr 17, 202438.6739.3738.3338.6138.188,374,200
Apr 16, 202438.4739.1538.3438.6938.2611,560,600
Apr 15, 202439.7239.7938.5638.7738.3311,984,600
Apr 12, 202440.8141.0139.3339.6239.1712,378,000
Apr 11, 202441.2941.2939.9040.8140.3525,463,600
Apr 10, 202440.6941.2640.5141.1640.707,321,800
Apr 09, 202440.5640.9640.2140.9040.448,162,000
Apr 08, 202440.5940.6339.8440.4139.969,449,800
Apr 05, 202439.9740.6039.4240.5940.138,398,600
Apr 04, 202439.8940.0539.5640.0539.608,741,200
Apr 03, 202439.1339.8639.1339.6939.243,639,000
Apr 02, 202438.8539.2138.4239.0938.654,432,400
Apr 01, 202438.4838.7037.9438.5538.129,214,600
Mar 28, 202438.0638.2837.7838.1637.734,005,200
Mar 27, 202437.3837.9237.2437.7437.317,323,400
Mar 26, 202437.9937.9937.5437.5537.134,971,000
Mar 25, 202437.1337.9437.1337.9037.474,441,800
Mar 22, 202437.1537.1936.7637.0536.633,643,400
Mar 21, 202436.9537.2636.8137.1336.723,623,000
Mar 20, 202436.4236.9236.4036.9036.482,195,600
Mar 19, 202436.5537.0136.5536.7436.322,587,200
Mar 18, 202436.2836.7636.1936.7136.294,303,600
Mar 15, 202436.7036.8836.1936.3035.894,216,400
Mar 14, 202436.7436.9036.5736.8136.4010,661,000
Mar 14, 20240.39 Dividend
Mar 13, 202436.2737.1036.2736.9636.168,998,600
Mar 12, 202436.1036.1635.8236.0335.253,206,000
Mar 11, 202435.7136.0835.4236.0735.296,801,000
Mar 08, 202436.0836.4035.5135.8535.075,527,800
Mar 07, 202436.0136.6035.9036.0635.285,510,800
Mar 06, 202436.2436.3135.6735.9435.165,130,400
Mar 05, 202435.4636.1935.1735.6534.886,019,600
Mar 04, 202435.9036.0635.2435.2634.505,085,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...