Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 48.50 | 48.70 | 46.73 | 46.90 | 46.90 | 3,280,500 |
| Sept 22, 2022 | 52.64 | 52.79 | 50.74 | 50.77 | 50.77 | 2,655,200 |
| Sept 21, 2022 | 54.27 | 54.37 | 51.66 | 51.69 | 51.69 | 2,230,400 |
| Sept 20, 2022 | 53.42 | 53.66 | 52.20 | 53.21 | 53.21 | 1,651,500 |
| Sept 19, 2022 | 52.07 | 54.04 | 51.96 | 53.90 | 53.90 | 1,722,800 |
| Sept 16, 2022 | 53.69 | 53.97 | 52.49 | 53.91 | 53.91 | 2,553,900 |
| Sept 15, 2022 | 54.35 | 55.24 | 53.69 | 54.10 | 54.10 | 5,607,000 |
| Sept 15, 2022 | 0.57 Dividend | |||||
| Sept 14, 2022 | 55.38 | 56.88 | 55.28 | 56.11 | 55.54 | 4,443,700 |
| Sept 13, 2022 | 55.33 | 56.47 | 54.71 | 54.81 | 54.25 | 1,965,700 |
| Sept 12, 2022 | 56.23 | 57.36 | 55.97 | 56.26 | 55.69 | 2,134,300 |
| Sept 09, 2022 | 54.50 | 55.61 | 54.38 | 55.20 | 54.64 | 1,669,100 |
| Sept 08, 2022 | 52.74 | 53.33 | 52.02 | 53.13 | 52.59 | 2,143,700 |
| Sept 07, 2022 | 52.17 | 53.21 | 52.08 | 52.55 | 52.02 | 1,675,900 |
| Sept 06, 2022 | 55.59 | 55.77 | 53.63 | 53.78 | 53.23 | 2,250,500 |
| Sept 02, 2022 | 55.43 | 55.90 | 54.65 | 55.02 | 54.46 | 1,569,700 |
| Sept 01, 2022 | 53.74 | 54.49 | 53.35 | 53.93 | 53.38 | 1,975,700 |
| Aug 31, 2022 | 54.12 | 56.19 | 53.93 | 54.81 | 54.25 | 1,867,500 |
| Aug 30, 2022 | 57.05 | 57.25 | 55.02 | 55.52 | 54.96 | 2,242,900 |
| Aug 29, 2022 | 56.50 | 58.42 | 56.46 | 57.99 | 57.40 | 2,199,200 |
| Aug 26, 2022 | 58.09 | 58.60 | 56.75 | 56.90 | 56.32 | 2,115,900 |
| Aug 25, 2022 | 57.00 | 57.87 | 56.86 | 57.79 | 57.20 | 2,968,800 |
| Aug 24, 2022 | 55.97 | 56.79 | 55.61 | 56.60 | 56.03 | 2,401,700 |
| Aug 23, 2022 | 55.99 | 56.85 | 55.62 | 56.13 | 55.56 | 3,424,400 |
| Aug 22, 2022 | 54.23 | 54.69 | 53.11 | 54.66 | 54.10 | 5,294,600 |
| Aug 22, 2022 | 1.155 Dividend | |||||
| Aug 22, 2022 | 1021:1000 Stock Split | |||||
| Aug 19, 2022 | 54.54 | 55.00 | 54.02 | 54.53 | 52.84 | 5,405,072 |
| Aug 18, 2022 | 54.23 | 54.89 | 54.07 | 54.84 | 53.13 | 2,527,690 |
| Aug 17, 2022 | 52.91 | 53.82 | 52.77 | 53.43 | 51.77 | 2,264,986 |
| Aug 16, 2022 | 54.31 | 54.52 | 52.86 | 53.21 | 51.56 | 2,308,685 |
| Aug 15, 2022 | 52.82 | 53.87 | 52.06 | 53.61 | 51.95 | 2,209,750 |
| Aug 12, 2022 | 54.44 | 55.13 | 53.83 | 55.13 | 53.42 | 1,801,044 |
| Aug 11, 2022 | 53.79 | 55.43 | 53.68 | 54.69 | 52.99 | 2,402,107 |
| Aug 10, 2022 | 51.94 | 53.16 | 51.25 | 52.75 | 51.11 | 2,117,248 |
| Aug 09, 2022 | 53.15 | 53.44 | 51.31 | 51.61 | 50.00 | 2,374,029 |
| Aug 08, 2022 | 51.17 | 51.89 | 50.86 | 51.41 | 49.81 | 2,663,891 |
| Aug 05, 2022 | 49.29 | 51.36 | 49.01 | 50.93 | 49.35 | 4,189,265 |
| Aug 04, 2022 | 51.03 | 51.95 | 49.70 | 49.86 | 48.31 | 3,868,365 |
| Aug 03, 2022 | 53.38 | 53.64 | 51.02 | 51.06 | 49.47 | 2,615,598 |
| Aug 02, 2022 | 53.09 | 53.40 | 52.35 | 52.94 | 51.29 | 2,031,586 |
| Aug 01, 2022 | 53.16 | 53.81 | 52.37 | 53.09 | 51.43 | 2,577,923 |
| Jul 29, 2022 | 53.37 | 54.31 | 53.31 | 54.06 | 52.38 | 2,729,133 |
| Jul 28, 2022 | 52.09 | 52.34 | 50.91 | 52.21 | 50.59 | 2,598,955 |
| Jul 27, 2022 | 50.32 | 51.54 | 50.07 | 51.48 | 49.88 | 3,069,228 |
| Jul 26, 2022 | 51.29 | 51.78 | 49.71 | 49.82 | 48.27 | 2,882,589 |
| Jul 25, 2022 | 49.48 | 51.01 | 49.29 | 50.47 | 48.90 | 2,770,177 |
| Jul 22, 2022 | 49.66 | 50.09 | 48.43 | 48.78 | 47.26 | 2,378,113 |
| Jul 21, 2022 | 48.28 | 49.49 | 47.75 | 49.45 | 47.91 | 2,996,022 |
| Jul 20, 2022 | 48.61 | 50.27 | 48.41 | 50.00 | 48.44 | 2,737,403 |
| Jul 19, 2022 | 47.60 | 49.22 | 47.57 | 49.00 | 47.48 | 5,213,328 |
| Jul 18, 2022 | 47.48 | 48.70 | 47.37 | 47.81 | 46.32 | 2,986,221 |
| Jul 15, 2022 | 46.75 | 47.02 | 45.86 | 46.33 | 44.89 | 2,641,429 |
| Jul 14, 2022 | 44.67 | 45.67 | 43.67 | 45.66 | 44.24 | 4,214,688 |
| Jul 13, 2022 | 46.40 | 47.57 | 46.14 | 46.57 | 45.12 | 3,696,224 |
| Jul 12, 2022 | 46.82 | 47.46 | 46.02 | 46.93 | 45.47 | 4,071,646 |
| Jul 11, 2022 | 47.72 | 48.39 | 47.07 | 47.99 | 46.50 | 3,363,684 |
| Jul 08, 2022 | 49.38 | 49.54 | 47.94 | 48.34 | 46.84 | 3,046,868 |
| Jul 07, 2022 | 49.00 | 49.43 | 48.33 | 48.83 | 47.31 | 5,071,920 |
| Jul 06, 2022 | 49.67 | 50.50 | 46.05 | 47.29 | 45.82 | 5,187,905 |
| Jul 05, 2022 | 52.26 | 52.47 | 47.92 | 50.27 | 48.71 | 4,467,488 |
| Jul 01, 2022 | 53.00 | 54.22 | 52.07 | 53.64 | 51.97 | 2,544,740 |
| Jun 30, 2022 | 52.00 | 53.25 | 51.25 | 52.58 | 50.94 | 3,742,067 |
| Jun 29, 2022 | 55.68 | 55.96 | 53.04 | 53.23 | 51.58 | 4,205,601 |
| Jun 28, 2022 | 53.94 | 54.94 | 53.45 | 54.64 | 52.94 | 3,812,618 |
| Jun 27, 2022 | 50.10 | 52.32 | 49.85 | 52.25 | 50.63 | 4,162,923 |
| Jun 24, 2022 | 49.82 | 50.51 | 49.17 | 49.48 | 47.94 | 4,562,441 |
| Jun 23, 2022 | 51.33 | 51.67 | 48.35 | 48.74 | 47.22 | 4,576,837 |
| Jun 22, 2022 | 50.66 | 52.14 | 50.36 | 50.98 | 49.39 | 3,738,800 |
| Jun 21, 2022 | 53.10 | 54.35 | 52.97 | 53.82 | 52.14 | 3,428,416 |
| Jun 17, 2022 | 53.65 | 54.11 | 49.74 | 51.39 | 49.79 | 5,746,596 |
| Jun 16, 2022 | 56.12 | 56.38 | 53.95 | 54.54 | 52.85 | 6,888,483 |
| Jun 16, 2022 | 0.570029 Dividend | |||||
| Jun 15, 2022 | 59.40 | 59.96 | 57.17 | 58.65 | 56.27 | 4,509,144 |
| Jun 14, 2022 | 61.38 | 61.84 | 58.44 | 59.30 | 56.90 | 2,804,279 |
| Jun 13, 2022 | 61.24 | 61.69 | 58.81 | 60.33 | 57.89 | 2,822,248 |
| Jun 10, 2022 | 64.41 | 64.72 | 62.75 | 63.52 | 60.94 | 2,624,583 |
| Jun 09, 2022 | 66.34 | 66.46 | 65.25 | 65.28 | 62.63 | 1,553,554 |
| Jun 08, 2022 | 66.97 | 67.66 | 66.27 | 66.91 | 64.20 | 2,007,184 |
| Jun 07, 2022 | 65.17 | 67.37 | 64.86 | 67.23 | 64.50 | 1,798,594 |
| Jun 06, 2022 | 67.09 | 67.11 | 65.08 | 65.46 | 62.80 | 1,672,092 |
| Jun 03, 2022 | 66.60 | 67.06 | 65.49 | 66.28 | 63.59 | 1,991,767 |
| Jun 02, 2022 | 65.79 | 67.45 | 65.36 | 66.75 | 64.04 | 2,001,875 |
| Jun 01, 2022 | 65.87 | 66.97 | 65.17 | 66.13 | 63.45 | 1,629,618 |
| May 31, 2022 | 67.78 | 68.03 | 64.96 | 64.97 | 62.33 | 2,399,963 |
| May 27, 2022 | 64.24 | 65.56 | 63.94 | 65.55 | 62.90 | 1,639,318 |
| May 26, 2022 | 64.22 | 64.87 | 63.95 | 64.41 | 61.80 | 2,030,054 |
| May 25, 2022 | 63.00 | 64.27 | 62.89 | 63.67 | 61.09 | 1,484,330 |
| May 24, 2022 | 62.35 | 63.05 | 61.62 | 63.04 | 60.48 | 1,964,098 |
| May 23, 2022 | 61.23 | 63.57 | 61.11 | 62.94 | 60.39 | 1,918,969 |
| May 20, 2022 | 61.08 | 61.57 | 59.44 | 60.57 | 58.11 | 2,257,023 |
| May 19, 2022 | 58.87 | 61.54 | 58.65 | 60.53 | 58.08 | 1,974,512 |
| May 18, 2022 | 62.07 | 62.19 | 59.29 | 59.89 | 57.46 | 2,158,088 |
| May 17, 2022 | 62.54 | 62.61 | 61.27 | 61.74 | 59.24 | 2,477,559 |
| May 16, 2022 | 59.67 | 61.95 | 59.52 | 61.66 | 59.16 | 2,562,097 |
| May 13, 2022 | 57.36 | 59.63 | 57.36 | 59.58 | 57.16 | 2,338,703 |
| May 12, 2022 | 57.18 | 57.47 | 55.19 | 56.41 | 54.12 | 3,605,661 |
| May 11, 2022 | 58.32 | 60.04 | 57.13 | 57.29 | 54.96 | 2,650,108 |
| May 10, 2022 | 58.26 | 59.81 | 56.12 | 57.25 | 54.93 | 3,992,416 |
| May 09, 2022 | 60.85 | 61.19 | 57.14 | 57.37 | 55.04 | 3,895,013 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
