Canada markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.88+0.56 (+0.86%)
At close: 04:00PM EST
65.50 -0.38 (-0.58%)
After hours: 07:51PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202465.0866.0864.8865.8865.882,595,500
Feb 23, 202465.4765.9065.0365.3265.322,694,400
Feb 22, 202464.8666.4864.7066.2766.273,375,400
Feb 21, 202463.2365.2263.2165.0665.062,955,300
Feb 20, 202463.0564.0462.7863.1963.192,384,500
Feb 16, 202462.6563.3762.4663.1263.121,868,500
Feb 15, 202460.1062.9960.1062.9262.923,440,600
Feb 14, 202459.9060.3459.5360.0660.063,083,900
Feb 13, 202460.7561.0258.9159.4059.402,899,000
Feb 12, 202461.0161.2360.6061.0461.042,097,100
Feb 09, 202460.6961.0060.3560.8260.822,211,700
Feb 08, 202460.4160.8960.0060.5860.584,055,900
Feb 07, 202460.9061.1259.8860.3260.322,872,900
Feb 06, 202460.4761.1359.8960.9760.972,902,800
Feb 05, 202460.5760.8759.3259.9759.975,945,200
Feb 02, 202462.8063.1760.2660.6560.657,219,700
Feb 01, 202464.1964.8563.0263.1263.122,155,700
Jan 31, 202464.9465.1163.8463.9963.991,879,800
Jan 30, 202463.4865.0363.4765.0265.024,297,400
Jan 29, 202464.1964.6863.4963.8563.853,234,300
Jan 26, 202464.4664.9563.5164.3364.332,861,900
Jan 25, 202463.3564.4463.3564.4364.432,270,900
Jan 24, 202463.3363.5762.5763.0863.082,110,000
Jan 23, 202462.2863.3962.1762.7062.701,735,800
Jan 22, 202462.8962.9361.9562.3962.395,034,300
Jan 19, 202462.5963.0562.2862.9862.981,981,300
Jan 18, 202463.0663.1162.2162.5962.593,594,300
Jan 17, 202462.7863.0362.0462.9362.932,824,400
Jan 16, 202465.2765.9363.4663.5463.542,813,100
Jan 12, 202466.2466.5965.1165.2065.204,559,300
Jan 11, 202465.3965.4564.4965.0365.032,864,300
Jan 10, 202465.1865.7064.4864.5764.573,078,300
Jan 09, 202465.7765.8564.6265.1265.123,359,900
Jan 08, 202465.7165.9564.8665.4765.472,932,500
Jan 05, 202467.0367.5966.7567.0767.071,413,400
Jan 04, 202467.7968.1366.3866.6266.624,635,800
Jan 03, 202465.3467.6265.2367.5367.532,113,600
Jan 02, 202465.4166.1265.3565.7465.741,910,000
Dec 29, 202365.3865.9265.1965.5265.521,578,600
Dec 28, 202366.0766.7165.3265.3465.341,766,600
Dec 27, 202367.1667.3666.3166.5566.552,643,400
Dec 26, 202365.6768.0665.6767.5567.552,178,000
Dec 22, 202365.5265.7764.8965.2465.242,891,500
Dec 21, 202363.8664.9663.7764.8964.892,989,500
Dec 20, 202364.8165.7863.7363.8163.814,028,500
Dec 19, 202363.6664.4563.3564.3364.332,056,300
Dec 18, 202363.4364.1863.2663.3263.323,638,800
Dec 15, 202364.5464.7562.3162.4062.405,055,000
Dec 14, 202364.7465.0063.8664.7064.704,755,200
Dec 13, 202361.7563.5361.4363.4763.474,064,000
Dec 12, 202361.5561.6660.4961.4661.462,504,600
Dec 11, 202361.9962.6661.8362.4862.482,777,000
Dec 08, 202361.5762.5061.2962.4062.404,636,300
Dec 07, 202362.5062.6860.8961.2761.276,767,400
Dec 07, 20230.736 Dividend
Dec 06, 202365.8666.2162.5662.5861.845,692,600
Dec 05, 202366.5267.1766.3566.3565.572,307,700
Dec 04, 202367.0567.3066.2266.6765.892,298,500
Dec 01, 202366.9868.7466.8967.8967.094,565,000
Nov 30, 202366.8567.6866.1666.8066.013,259,700
Nov 29, 202365.6566.3965.2666.3365.553,139,900
Nov 28, 202364.2765.5964.1665.3664.592,749,200
Nov 27, 202365.0865.3563.8863.9363.182,403,400
Nov 24, 202365.1166.0065.1165.3264.55996,800
Nov 22, 202364.3165.1763.6564.9164.154,032,800
Nov 21, 202366.4166.9366.0066.0965.312,123,400
Nov 20, 202366.8467.4166.6066.8366.042,624,800
Nov 17, 202364.7666.7564.7366.5865.803,899,100
Nov 16, 202364.4964.6562.8263.9363.183,456,600
Nov 15, 202366.1566.9565.2865.3664.592,939,700
Nov 14, 202365.7766.5065.4766.3265.544,156,900
Nov 13, 202364.4765.3864.4065.1864.413,281,400
Nov 10, 202364.1864.6063.3464.5863.822,566,200
Nov 09, 202363.1764.6163.0863.5562.803,453,600
Nov 08, 202363.2163.4061.6662.3961.664,258,900
Nov 07, 202365.4565.4663.7063.7863.034,978,600
Nov 06, 202367.3168.0166.2366.5065.723,164,400
Nov 03, 202367.7668.3066.9566.9566.167,334,100
Nov 02, 202365.0868.0564.5067.9267.124,726,300
Nov 01, 202363.7664.9263.1764.7063.944,874,300
Oct 31, 202363.7764.0963.2063.5362.781,879,900
Oct 30, 202363.5164.4563.2063.7763.022,049,600
Oct 27, 202364.3364.7262.7163.4562.701,919,300
Oct 26, 202363.6564.3063.0764.1563.402,010,100
Oct 25, 202363.6564.3463.4764.2863.522,212,900
Oct 24, 202365.0165.2463.3563.6862.933,133,900
Oct 23, 202365.0065.7464.4964.6863.922,755,700
Oct 20, 202366.4866.7765.4265.4464.672,053,100
Oct 19, 202366.5066.9565.8166.4865.702,693,400
Oct 18, 202367.5567.7066.4166.8966.102,556,900
Oct 17, 202367.2067.4566.7067.0966.303,270,100
Oct 16, 202367.0067.6066.1567.4366.643,099,400
Oct 13, 202366.6067.0465.9966.7665.973,568,900
Oct 12, 202365.9165.9164.9065.3764.602,807,400
Oct 11, 202364.6465.3263.9865.2064.432,588,200
Oct 10, 202365.0365.4864.1865.2364.464,498,100
Oct 09, 202363.9965.9463.8865.0364.273,601,100
Oct 06, 202360.5661.9359.7061.4260.702,995,200
Oct 05, 202359.4460.9959.1760.4759.763,252,000
Oct 04, 202362.2562.4160.1660.1959.483,442,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...