Canada markets open in 6 hours 29 minutes

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.76-0.14 (-0.24%)
At close: 04:00PM EST
57.66 -0.10 (-0.17%)
After hours: 06:58PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202357.6958.0756.6057.7657.761,185,300
Feb 03, 202357.8259.3157.6957.9057.901,654,500
Feb 02, 202359.3759.4657.4457.8657.862,214,900
Feb 01, 202360.8561.2258.5559.2059.202,906,900
Jan 31, 202360.3161.5159.7361.4461.441,364,700
Jan 30, 202360.7061.5960.3660.4360.432,334,300
Jan 27, 202360.8062.3060.7362.1362.132,708,800
Jan 26, 202360.4260.9159.4160.8560.851,670,200
Jan 25, 202360.1260.2758.8859.6059.601,436,700
Jan 24, 202360.6561.1060.0960.5560.551,355,600
Jan 23, 202360.6461.1460.5061.0861.081,561,500
Jan 20, 202359.4260.5559.0560.3560.351,817,900
Jan 19, 202358.1559.8657.9659.4659.462,198,600
Jan 18, 202359.0960.1558.1658.2658.263,199,000
Jan 17, 202357.6058.5357.5758.4458.443,071,500
Jan 13, 202356.7757.5856.3557.3357.331,501,800
Jan 12, 202356.3057.3655.8256.9456.941,819,700
Jan 11, 202356.0056.6355.0855.6655.661,803,600
Jan 10, 202355.3655.5054.1755.3955.391,478,000
Jan 09, 202355.5456.2055.0655.1855.182,440,000
Jan 06, 202352.8754.6852.6454.5354.532,095,400
Jan 05, 202351.9753.0951.7752.0052.002,999,500
Jan 04, 202351.7353.1551.6452.2852.283,018,100
Jan 03, 202354.9355.0052.0352.1652.163,207,100
Dec 30, 202255.3755.9955.1955.5355.531,345,200
Dec 29, 202254.1855.8954.1655.7755.771,914,800
Dec 28, 202255.9256.1754.1954.4154.411,512,800
Dec 27, 202256.3057.0255.7856.6156.611,606,100
Dec 23, 202253.9255.8353.9255.8355.831,458,000
Dec 22, 202255.0055.0352.7753.3453.341,662,900
Dec 21, 202254.8555.0754.1255.0255.021,393,300
Dec 20, 202253.2654.0652.9653.8753.871,373,700
Dec 19, 202253.0953.3352.3153.1753.172,579,300
Dec 16, 202253.3153.6752.2252.4452.4420,341,900
Dec 15, 202254.8054.9853.2454.4154.414,925,800
Dec 15, 20220.628 Dividend
Dec 14, 202256.9257.0655.5555.9855.354,815,700
Dec 13, 202256.3957.3556.2456.4355.801,918,500
Dec 12, 202255.0655.8954.5455.1154.491,798,500
Dec 09, 202255.0255.4454.5754.5853.971,879,300
Dec 08, 202255.9656.7254.5854.8754.251,775,800
Dec 07, 202255.4556.1354.6154.9754.351,739,000
Dec 06, 202256.7457.6955.3455.4254.802,173,000
Dec 05, 202260.6561.2756.8757.1356.492,581,000
Dec 02, 202259.2960.7559.2959.9659.291,607,500
Dec 01, 202260.3161.1859.5759.7759.102,033,500
Nov 30, 202260.4661.2359.0459.7259.052,577,400
Nov 29, 202259.7960.1058.6259.4558.781,743,100
Nov 28, 202258.7659.9258.1959.0558.391,550,400
Nov 25, 202260.3060.6759.9460.1659.49730,500
Nov 23, 202259.8460.6359.7259.9759.301,440,000
Nov 22, 202260.4960.9859.8360.7860.101,505,700
Nov 21, 202258.7159.4556.9359.4358.762,237,300
Nov 18, 202258.7259.8758.2459.7259.051,668,900
Nov 17, 202259.7060.4258.8760.1059.431,510,100
Nov 16, 202262.0562.1060.5960.7460.061,282,800
Nov 15, 202261.4162.5360.8462.3461.641,309,300
Nov 14, 202261.4262.3260.8660.8860.201,200,300
Nov 11, 202262.1462.5761.6261.9261.231,920,300
Nov 10, 202260.0861.1459.9060.9460.262,271,100
Nov 09, 202260.0060.3058.5758.8358.172,528,600
Nov 08, 202261.1861.4860.1560.7760.092,079,500
Nov 07, 202261.4861.9660.6061.1860.492,100,300
Nov 04, 202261.9062.2660.3261.1760.482,381,600
Nov 03, 202259.0160.7058.5860.0159.342,427,100
Nov 02, 202260.2761.2559.2359.9059.231,921,100
Nov 01, 202261.0861.2460.1460.3659.681,420,800
Oct 31, 202259.0660.6958.9659.9459.271,693,800
Oct 28, 202260.2060.4958.7159.8459.171,680,300
Oct 27, 202260.8661.5059.8360.0659.391,820,800
Oct 26, 202259.6761.0659.5960.1359.461,864,200
Oct 25, 202258.7259.5158.3959.3858.711,578,700
Oct 24, 202258.2459.2957.8958.6357.972,072,300
Oct 21, 202256.8258.8756.6558.6557.992,825,600
Oct 20, 202256.0657.7055.9556.6756.033,370,400
Oct 19, 202253.5455.4553.5155.3354.712,118,800
Oct 18, 202254.1854.4051.9353.1952.591,954,500
Oct 17, 202254.1655.1853.5053.5352.931,739,200
Oct 14, 202253.9054.7552.8952.9352.342,806,200
Oct 13, 202251.3854.8851.3854.6354.022,725,100
Oct 12, 202252.5653.2251.2852.4351.842,530,000
Oct 11, 202252.5254.0552.1952.7952.202,778,700
Oct 10, 202254.8955.9253.2753.7153.111,363,300
Oct 07, 202254.3455.4053.9354.8754.252,999,000
Oct 06, 202253.3554.5853.1154.0153.402,425,900
Oct 05, 202253.2054.3151.8653.7953.192,771,300
Oct 04, 202251.4453.5851.1153.5452.942,925,900
Oct 03, 202248.6550.4248.4350.1649.602,675,100
Sept 30, 202246.3347.4645.8246.5746.052,081,000
Sept 29, 202246.3546.8845.2746.7346.212,307,000
Sept 28, 202245.6046.9345.2746.5746.055,049,700
Sept 27, 202245.7046.1544.7745.2544.744,280,100
Sept 26, 202246.5347.2644.4544.7844.283,675,800
Sept 23, 202248.5048.7046.7346.9046.373,280,500
Sept 22, 202252.6452.7950.7450.7750.202,655,200
Sept 21, 202254.2754.3751.6651.6951.112,230,400
Sept 20, 202253.4253.6652.2053.2152.611,651,500
Sept 19, 202252.0754.0451.9653.9053.301,722,800
Sept 16, 202253.6953.9752.4953.9153.312,556,200
Sept 15, 202254.3555.2453.6954.1053.495,607,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...