Mail

CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	56.23	56.76	55.78	56.38	56.38	1,245,600
Jun 08, 2023	56.71	56.71	54.87	56.18	56.18	1,636,200
Jun 07, 2023	56.29	56.73	55.96	56.22	56.22	2,065,100
Jun 06, 2023	54.59	55.93	54.50	55.85	55.85	1,599,900
Jun 05, 2023	57.14	57.26	55.29	55.39	55.39	2,407,000
Jun 02, 2023	55.84	56.35	55.47	56.07	56.07	2,353,400
Jun 01, 2023	53.99	55.26	53.76	54.88	54.88	2,412,300
May 31, 2023	53.86	54.19	53.58	53.88	53.88	1,399,700
May 30, 2023	54.99	55.06	54.30	54.79	54.79	1,052,200
May 26, 2023	55.65	55.92	55.30	55.69	55.69	3,116,500
May 25, 2023	56.21	56.22	54.76	55.15	55.15	4,898,900
May 24, 2023	58.41	58.41	56.55	56.94	56.94	2,672,700
May 23, 2023	57.93	58.49	57.34	58.09	58.09	2,302,900
May 22, 2023	57.00	57.83	56.46	57.56	57.56	1,536,500
May 19, 2023	56.70	57.17	56.23	57.04	57.04	1,950,400
May 18, 2023	55.58	56.19	54.96	56.08	56.08	1,197,300
May 17, 2023	55.78	56.13	54.90	56.03	56.03	1,600,600
May 16, 2023	56.49	56.85	55.05	55.14	55.14	914,200
May 15, 2023	55.91	56.71	55.57	56.59	56.59	1,077,000
May 12, 2023	56.23	56.56	55.03	55.49	55.49	1,719,000
May 11, 2023	55.75	56.05	55.14	55.71	55.71	1,453,100
May 10, 2023	57.22	57.38	55.91	56.59	56.59	1,292,100
May 09, 2023	56.50	57.40	56.47	57.03	57.03	1,374,400
May 08, 2023	58.64	58.97	57.08	57.15	57.15	1,552,800
May 05, 2023	56.26	58.08	56.24	57.62	57.62	1,457,300
May 04, 2023	55.94	56.14	54.31	54.80	54.80	2,937,200
May 03, 2023	56.44	57.18	56.01	56.16	56.16	2,351,100
May 02, 2023	59.31	59.42	56.65	57.25	57.25	1,951,200
May 01, 2023	60.10	61.27	60.10	60.25	60.25	2,374,700
Apr 28, 2023	59.41	61.25	59.18	60.97	60.97	1,528,400
Apr 27, 2023	58.69	59.86	58.62	59.54	59.54	1,547,800
Apr 26, 2023	58.97	59.60	58.22	58.83	58.83	3,041,200
Apr 25, 2023	59.85	59.85	58.77	59.09	59.09	2,330,400
Apr 24, 2023	59.81	60.60	59.59	60.42	60.42	2,403,100
Apr 21, 2023	59.89	60.20	59.42	59.85	59.85	3,170,000
Apr 20, 2023	60.01	60.64	59.46	59.75	59.75	2,997,400
Apr 19, 2023	60.21	60.89	60.21	60.86	60.86	1,799,700
Apr 18, 2023	61.25	61.79	60.77	61.09	61.09	1,648,300
Apr 17, 2023	61.87	62.03	61.01	61.41	61.41	2,727,500
Apr 14, 2023	61.54	62.35	61.23	62.01	62.01	1,630,400
Apr 13, 2023	60.02	61.67	59.81	61.43	61.43	2,148,200
Apr 12, 2023	59.45	60.30	59.45	59.70	59.70	1,162,200
Apr 11, 2023	59.20	59.41	58.63	59.31	59.31	1,093,000
Apr 10, 2023	58.50	59.28	58.24	58.69	58.69	1,059,900
Apr 06, 2023	58.66	59.05	58.37	58.53	58.53	1,589,000
Apr 05, 2023	59.50	59.50	58.13	58.94	58.94	1,193,400
Apr 04, 2023	59.50	59.53	58.32	59.09	59.09	2,147,200
Apr 03, 2023	57.81	59.32	57.76	59.17	59.17	3,725,900
Mar 31, 2023	55.03	55.64	54.96	55.35	55.35	1,333,200
Mar 30, 2023	55.18	55.29	54.42	54.94	54.94	1,170,900
Mar 29, 2023	54.49	54.93	54.15	54.54	54.54	1,616,500
Mar 28, 2023	52.52	54.09	52.52	53.75	53.75	1,611,900
Mar 27, 2023	51.81	53.06	51.51	52.62	52.62	1,999,400
Mar 24, 2023	50.33	51.59	50.08	51.40	51.40	1,689,100
Mar 23, 2023	52.45	53.29	50.93	51.50	51.50	2,627,100
Mar 22, 2023	53.14	53.66	51.85	51.89	51.89	1,844,600
Mar 21, 2023	52.88	53.39	52.00	52.91	52.91	1,848,700
Mar 20, 2023	50.36	51.67	49.92	51.56	51.56	2,228,900
Mar 17, 2023	50.68	50.80	48.99	50.00	50.00	3,000,900
Mar 16, 2023	49.15	51.61	48.81	50.83	50.83	6,086,500
Mar 16, 2023	0.654 Dividend
Mar 15, 2023	51.45	51.64	48.81	50.72	50.07	9,997,300
Mar 14, 2023	54.52	55.77	53.15	53.58	52.89	3,481,800
Mar 13, 2023	54.87	56.59	54.00	54.44	53.74	3,017,900
Mar 10, 2023	57.34	58.19	56.16	56.42	55.69	1,566,500
Mar 09, 2023	58.25	59.14	57.23	57.35	56.61	2,543,300
Mar 08, 2023	57.65	58.57	57.22	57.79	57.04	1,391,700
Mar 07, 2023	59.23	59.52	57.62	57.72	56.98	1,404,700
Mar 06, 2023	59.52	59.80	58.78	59.59	58.82	2,767,000
Mar 03, 2023	58.12	60.40	58.12	60.28	59.50	2,054,300
Mar 02, 2023	58.51	59.53	58.08	58.90	58.14	3,224,000
Mar 01, 2023	56.73	58.04	56.44	57.96	57.21	2,082,900
Feb 28, 2023	57.46	57.55	56.38	56.51	55.78	2,109,600
Feb 27, 2023	57.00	57.50	56.64	57.09	56.35	1,501,700
Feb 24, 2023	55.09	56.62	54.70	56.60	55.87	1,492,200
Feb 23, 2023	56.03	56.27	55.02	55.78	55.06	1,537,500
Feb 22, 2023	55.25	55.78	54.27	54.94	54.23	2,172,700
Feb 21, 2023	55.52	55.89	55.02	55.19	54.48	1,540,500
Feb 17, 2023	57.36	57.62	55.61	55.70	54.98	2,906,500
Feb 16, 2023	59.37	59.65	58.39	58.47	57.72	1,719,200
Feb 15, 2023	59.25	59.69	58.46	59.43	58.66	1,540,100
Feb 14, 2023	60.60	61.59	60.04	60.22	59.44	1,557,400
Feb 13, 2023	60.34	61.33	59.93	61.08	60.29	1,301,100
Feb 10, 2023	59.92	60.93	59.70	60.61	59.83	1,617,500
Feb 09, 2023	59.46	59.89	58.69	58.92	58.16	1,173,200
Feb 08, 2023	59.29	59.92	58.65	59.32	58.56	1,845,300
Feb 07, 2023	58.01	59.40	57.37	59.19	58.43	1,741,400
Feb 06, 2023	57.69	58.07	56.60	57.76	57.02	1,185,300
Feb 03, 2023	57.82	59.31	57.69	57.90	57.15	1,654,500
Feb 02, 2023	59.37	59.46	57.44	57.86	57.11	2,214,900
Feb 01, 2023	60.85	61.22	58.55	59.20	58.44	2,906,900
Jan 31, 2023	60.31	61.51	59.73	61.44	60.65	1,364,700
Jan 30, 2023	60.70	61.59	60.36	60.43	59.65	2,334,300
Jan 27, 2023	60.80	62.30	60.73	62.13	61.33	2,708,800
Jan 26, 2023	60.42	60.91	59.41	60.85	60.07	1,670,200
Jan 25, 2023	60.12	60.27	58.88	59.60	58.83	1,436,700
Jan 24, 2023	60.65	61.10	60.09	60.55	59.77	1,355,600
Jan 23, 2023	60.64	61.14	60.50	61.08	60.29	1,561,500
Jan 20, 2023	59.42	60.55	59.05	60.35	59.57	1,817,900
Jan 19, 2023	58.15	59.86	57.96	59.46	58.69	2,198,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...