Canada Markets open in 9 hrs 21 mins

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.52+0.76 (+1.53%)
At close: 04:00PM EDT
51.44 +0.92 (+1.82%)
After hours: 07:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 202250.8751.5750.2050.5250.524,468,600
Jun 23, 202252.4152.7549.3749.7649.764,482,700
Jun 22, 202251.7253.2351.4252.0552.053,661,900
Jun 21, 202254.2255.4954.0854.9554.953,357,900
Jun 17, 202254.7855.2550.7852.4752.475,625,300
Jun 16, 202257.3057.5655.0855.6955.696,746,800
Jun 15, 202260.6561.2258.3759.8859.884,416,400
Jun 14, 202262.6763.1459.6760.5560.552,746,600
Jun 13, 202262.5362.9960.0461.6061.602,764,200
Jun 10, 202265.7666.0864.0764.8564.852,570,600
Jun 09, 202267.7367.8666.6266.6566.651,521,600
Jun 08, 202268.3869.0867.6668.3268.321,965,900
Jun 07, 202266.5468.7866.2268.6468.641,761,600
Jun 06, 202268.5068.5266.4566.8366.831,637,700
Jun 03, 202268.0068.4766.8767.6767.671,950,800
Jun 02, 202267.1768.8766.7368.1568.151,960,700
Jun 01, 202267.2568.3866.5467.5267.521,596,100
May 31, 202269.2069.4666.3266.3366.332,350,600
May 27, 202265.5966.9465.2866.9366.931,605,600
May 26, 202265.5766.2365.2965.7665.761,988,300
May 25, 202264.3265.6264.2165.0165.011,453,800
May 24, 202263.6664.3762.9164.3664.361,923,700
May 23, 202262.5264.9162.3964.2664.261,879,500
May 20, 202262.3662.8660.6961.8461.842,210,600
May 19, 202260.1162.8359.8861.8061.801,933,900
May 18, 202263.3763.5060.5361.1561.152,113,700
May 17, 202263.8563.9262.5663.0463.042,426,600
May 16, 202260.9263.2560.7762.9562.952,509,400
May 13, 202258.5660.8858.5660.8360.832,290,600
May 12, 202258.3858.6856.3557.5957.593,531,500
May 11, 202259.5461.3058.3358.4958.492,595,600
May 10, 202259.4861.0757.3058.4558.453,910,300
May 09, 202262.1362.4858.3458.5758.573,814,900
May 06, 202264.3964.8762.6463.7163.712,157,900
May 05, 202266.2066.7262.5163.8163.812,169,900
May 04, 202265.1865.7163.3065.6465.642,579,600
May 03, 202261.0964.0461.0963.8063.802,245,400
May 02, 202260.8261.5559.6561.2461.242,516,200
Apr 29, 202262.6563.5461.4861.8761.873,116,600
Apr 28, 202262.5563.2060.0262.6362.633,444,200
Apr 27, 202261.0862.0459.8061.5461.542,889,800
Apr 26, 202261.7662.3860.3760.6460.642,946,900
Apr 25, 202261.5462.0259.6061.3461.344,693,900
Apr 22, 202265.6865.8263.5763.8763.873,281,600
Apr 21, 202269.4670.6065.9066.1566.153,400,900
Apr 20, 202267.4969.2567.4968.7868.782,456,700
Apr 19, 202266.5967.5166.1666.9366.931,866,100
Apr 18, 202266.2367.7566.2167.1967.192,563,900
Apr 14, 202265.1965.8565.1065.7865.781,900,700
Apr 13, 202264.7865.5464.1465.4565.452,119,900
Apr 12, 202263.8164.7963.4264.4764.472,730,900
Apr 11, 202263.6263.8762.1662.4562.452,837,900
Apr 08, 202263.3464.3163.1764.2764.272,392,900
Apr 07, 202262.3363.0761.6463.0663.062,576,800
Apr 06, 202263.0763.4861.3862.2662.263,038,900
Apr 05, 202264.4265.4462.4762.6062.602,744,200
Apr 04, 202263.7164.0762.8564.0164.013,081,400
Apr 01, 202261.8363.4261.7963.0663.062,989,600
Mar 31, 202262.2863.2161.9261.9861.982,311,900
Mar 30, 202263.0063.9162.0162.7262.722,450,500
Mar 29, 202260.9962.3459.8462.2962.292,900,900
Mar 28, 202262.3862.7861.5662.2862.282,552,400
Mar 25, 202262.5164.1062.3863.7263.722,320,100
Mar 24, 202263.2463.5362.4763.0163.012,132,100
Mar 23, 202262.8063.7762.5963.2563.252,583,500
Mar 22, 202262.6262.6761.1761.7461.742,435,600
Mar 21, 202261.8762.6961.5162.5762.573,195,000
Mar 18, 202261.0061.7160.6460.7560.752,502,400
Mar 17, 202259.6961.4359.4561.3261.325,569,700
Mar 16, 202258.6058.8557.6858.8458.843,384,300
Mar 15, 202255.0758.1854.7857.8157.817,084,300
Mar 14, 202260.2760.5157.0957.8557.855,637,700
Mar 11, 202259.4861.2759.3160.8960.892,859,700
Mar 10, 202258.0860.4257.9360.2260.224,340,000
Mar 09, 202258.4859.6257.1157.9257.924,415,300
Mar 08, 202260.3861.8358.6659.7159.715,911,900
Mar 07, 202259.6960.0758.9759.5959.595,744,600
Mar 04, 202257.6059.3057.4858.9858.984,787,800
Mar 03, 202257.0460.6556.6057.1657.165,229,900
Mar 02, 202256.8858.3156.7357.6257.625,034,300
Mar 01, 202256.7556.8855.2555.9955.994,728,000
Feb 28, 202254.7655.9954.4755.8355.835,117,600
Feb 25, 202252.5654.9052.4254.7654.765,383,900
Feb 24, 202253.0053.0051.0952.4852.483,237,300
Feb 23, 202252.7853.3951.9552.1852.182,704,300
Feb 22, 202253.1753.4651.3552.1852.186,060,300
Feb 18, 202253.3353.5951.8051.8751.873,291,800
Feb 17, 202253.7054.7353.4553.9153.912,243,200
Feb 16, 202253.1654.7153.0854.0754.073,638,200
Feb 15, 202251.2252.7251.1952.6952.692,376,600
Feb 14, 202252.8753.1151.9452.6552.652,681,100
Feb 11, 202252.1053.2351.6753.0453.042,455,000
Feb 10, 202251.1252.6350.9351.6451.642,662,400
Feb 09, 202250.8152.0250.7451.3351.332,907,500
Feb 08, 202253.1053.1050.1350.5950.597,358,400
Feb 07, 202253.3854.0252.5353.3753.372,970,400
Feb 04, 202253.0854.3952.9853.5753.573,584,400
Feb 03, 202252.4653.2751.8652.7452.742,844,700
Feb 02, 202252.4353.0451.9252.8252.822,718,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...