CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202356.2356.7655.7856.3856.381,245,600
Jun 08, 202356.7156.7154.8756.1856.181,636,200
Jun 07, 202356.2956.7355.9656.2256.222,065,100
Jun 06, 202354.5955.9354.5055.8555.851,599,900
Jun 05, 202357.1457.2655.2955.3955.392,407,000
Jun 02, 202355.8456.3555.4756.0756.072,353,400
Jun 01, 202353.9955.2653.7654.8854.882,412,300
May 31, 202353.8654.1953.5853.8853.881,399,700
May 30, 202354.9955.0654.3054.7954.791,052,200
May 26, 202355.6555.9255.3055.6955.693,116,500
May 25, 202356.2156.2254.7655.1555.154,898,900
May 24, 202358.4158.4156.5556.9456.942,672,700
May 23, 202357.9358.4957.3458.0958.092,302,900
May 22, 202357.0057.8356.4657.5657.561,536,500
May 19, 202356.7057.1756.2357.0457.041,950,400
May 18, 202355.5856.1954.9656.0856.081,197,300
May 17, 202355.7856.1354.9056.0356.031,600,600
May 16, 202356.4956.8555.0555.1455.14914,200
May 15, 202355.9156.7155.5756.5956.591,077,000
May 12, 202356.2356.5655.0355.4955.491,719,000
May 11, 202355.7556.0555.1455.7155.711,453,100
May 10, 202357.2257.3855.9156.5956.591,292,100
May 09, 202356.5057.4056.4757.0357.031,374,400
May 08, 202358.6458.9757.0857.1557.151,552,800
May 05, 202356.2658.0856.2457.6257.621,457,300
May 04, 202355.9456.1454.3154.8054.802,937,200
May 03, 202356.4457.1856.0156.1656.162,351,100
May 02, 202359.3159.4256.6557.2557.251,951,200
May 01, 202360.1061.2760.1060.2560.252,374,700
Apr 28, 202359.4161.2559.1860.9760.971,528,400
Apr 27, 202358.6959.8658.6259.5459.541,547,800
Apr 26, 202358.9759.6058.2258.8358.833,041,200
Apr 25, 202359.8559.8558.7759.0959.092,330,400
Apr 24, 202359.8160.6059.5960.4260.422,403,100
Apr 21, 202359.8960.2059.4259.8559.853,170,000
Apr 20, 202360.0160.6459.4659.7559.752,997,400
Apr 19, 202360.2160.8960.2160.8660.861,799,700
Apr 18, 202361.2561.7960.7761.0961.091,648,300
Apr 17, 202361.8762.0361.0161.4161.412,727,500
Apr 14, 202361.5462.3561.2362.0162.011,630,400
Apr 13, 202360.0261.6759.8161.4361.432,148,200
Apr 12, 202359.4560.3059.4559.7059.701,162,200
Apr 11, 202359.2059.4158.6359.3159.311,093,000
Apr 10, 202358.5059.2858.2458.6958.691,059,900
Apr 06, 202358.6659.0558.3758.5358.531,589,000
Apr 05, 202359.5059.5058.1358.9458.941,193,400
Apr 04, 202359.5059.5358.3259.0959.092,147,200
Apr 03, 202357.8159.3257.7659.1759.173,725,900
Mar 31, 202355.0355.6454.9655.3555.351,333,200
Mar 30, 202355.1855.2954.4254.9454.941,170,900
Mar 29, 202354.4954.9354.1554.5454.541,616,500
Mar 28, 202352.5254.0952.5253.7553.751,611,900
Mar 27, 202351.8153.0651.5152.6252.621,999,400
Mar 24, 202350.3351.5950.0851.4051.401,689,100
Mar 23, 202352.4553.2950.9351.5051.502,627,100
Mar 22, 202353.1453.6651.8551.8951.891,844,600
Mar 21, 202352.8853.3952.0052.9152.911,848,700
Mar 20, 202350.3651.6749.9251.5651.562,228,900
Mar 17, 202350.6850.8048.9950.0050.003,000,900
Mar 16, 202349.1551.6148.8150.8350.836,086,500
Mar 16, 20230.654 Dividend
Mar 15, 202351.4551.6448.8150.7250.079,997,300
Mar 14, 202354.5255.7753.1553.5852.893,481,800
Mar 13, 202354.8756.5954.0054.4453.743,017,900
Mar 10, 202357.3458.1956.1656.4255.691,566,500
Mar 09, 202358.2559.1457.2357.3556.612,543,300
Mar 08, 202357.6558.5757.2257.7957.041,391,700
Mar 07, 202359.2359.5257.6257.7256.981,404,700
Mar 06, 202359.5259.8058.7859.5958.822,767,000
Mar 03, 202358.1260.4058.1260.2859.502,054,300
Mar 02, 202358.5159.5358.0858.9058.143,224,000
Mar 01, 202356.7358.0456.4457.9657.212,082,900
Feb 28, 202357.4657.5556.3856.5155.782,109,600
Feb 27, 202357.0057.5056.6457.0956.351,501,700
Feb 24, 202355.0956.6254.7056.6055.871,492,200
Feb 23, 202356.0356.2755.0255.7855.061,537,500
Feb 22, 202355.2555.7854.2754.9454.232,172,700
Feb 21, 202355.5255.8955.0255.1954.481,540,500
Feb 17, 202357.3657.6255.6155.7054.982,906,500
Feb 16, 202359.3759.6558.3958.4757.721,719,200
Feb 15, 202359.2559.6958.4659.4358.661,540,100
Feb 14, 202360.6061.5960.0460.2259.441,557,400
Feb 13, 202360.3461.3359.9361.0860.291,301,100
Feb 10, 202359.9260.9359.7060.6159.831,617,500
Feb 09, 202359.4659.8958.6958.9258.161,173,200
Feb 08, 202359.2959.9258.6559.3258.561,845,300
Feb 07, 202358.0159.4057.3759.1958.431,741,400
Feb 06, 202357.6958.0756.6057.7657.021,185,300
Feb 03, 202357.8259.3157.6957.9057.151,654,500
Feb 02, 202359.3759.4657.4457.8657.112,214,900
Feb 01, 202360.8561.2258.5559.2058.442,906,900
Jan 31, 202360.3161.5159.7361.4460.651,364,700
Jan 30, 202360.7061.5960.3660.4359.652,334,300
Jan 27, 202360.8062.3060.7362.1361.332,708,800
Jan 26, 202360.4260.9159.4160.8560.071,670,200
Jan 25, 202360.1260.2758.8859.6058.831,436,700
Jan 24, 202360.6561.1060.0960.5559.771,355,600
Jan 23, 202360.6461.1460.5061.0860.291,561,500
Jan 20, 202359.4260.5559.0560.3559.571,817,900
Jan 19, 202358.1559.8657.9659.4658.692,198,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...