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:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 34.41 | 34.59 | 34.00 | 34.42 | 34.42 | 7,922,300 |
| Jul 25, 2024 | 34.41 | 34.48 | 33.69 | 34.43 | 34.43 | 8,502,200 |
| Jul 24, 2024 | 34.87 | 35.03 | 34.41 | 34.43 | 34.43 | 3,719,500 |
| Jul 23, 2024 | 35.15 | 35.18 | 34.57 | 34.70 | 34.70 | 4,358,900 |
| Jul 22, 2024 | 35.19 | 35.59 | 34.81 | 35.38 | 35.38 | 3,775,600 |
| Jul 19, 2024 | 35.56 | 35.99 | 35.17 | 35.18 | 35.18 | 4,494,500 |
| Jul 18, 2024 | 35.50 | 36.10 | 35.39 | 35.64 | 35.64 | 6,014,900 |
| Jul 17, 2024 | 36.00 | 36.31 | 35.22 | 35.67 | 35.67 | 6,631,300 |
| Jul 16, 2024 | 36.35 | 36.39 | 35.78 | 35.96 | 35.96 | 5,187,600 |
| Jul 15, 2024 | 36.15 | 36.81 | 35.95 | 36.69 | 36.69 | 9,269,200 |
| Jul 12, 2024 | 36.85 | 36.94 | 35.53 | 35.53 | 35.53 | 6,015,800 |
| Jul 11, 2024 | 36.19 | 36.85 | 35.86 | 36.55 | 36.55 | 8,397,500 |
| Jul 10, 2024 | 35.54 | 36.07 | 35.44 | 36.03 | 36.03 | 2,385,700 |
| Jul 09, 2024 | 35.70 | 36.10 | 35.42 | 35.43 | 35.43 | 5,045,100 |
| Jul 08, 2024 | 35.82 | 36.20 | 35.78 | 35.99 | 35.99 | 1,961,400 |
| Jul 05, 2024 | 36.59 | 36.75 | 35.92 | 36.03 | 36.03 | 2,774,300 |
| Jul 03, 2024 | 36.07 | 36.87 | 36.07 | 36.35 | 36.35 | 2,013,000 |
| Jul 02, 2024 | 36.23 | 36.29 | 35.74 | 36.01 | 36.01 | 2,759,500 |
| Jul 01, 2024 | 35.98 | 36.47 | 35.80 | 35.90 | 35.90 | 2,670,300 |
| Jun 28, 2024 | 35.97 | 36.10 | 35.40 | 35.60 | 35.60 | 2,887,300 |
| Jun 27, 2024 | 35.64 | 35.90 | 35.50 | 35.66 | 35.66 | 2,834,600 |
| Jun 26, 2024 | 35.44 | 35.48 | 34.99 | 35.28 | 35.28 | 2,296,000 |
| Jun 25, 2024 | 35.67 | 35.67 | 35.30 | 35.44 | 35.44 | 5,713,300 |
| Jun 24, 2024 | 34.80 | 35.94 | 34.56 | 35.69 | 35.69 | 3,585,600 |
| Jun 21, 2024 | 35.20 | 35.20 | 34.45 | 34.48 | 34.48 | 3,867,500 |
| Jun 20, 2024 | 34.65 | 35.37 | 34.46 | 34.98 | 34.98 | 4,219,700 |
| Jun 18, 2024 | 33.91 | 35.11 | 33.81 | 34.44 | 34.44 | 7,181,900 |
| Jun 17, 2024 | 33.51 | 33.76 | 33.04 | 33.69 | 33.69 | 5,467,900 |
| Jun 17, 2024 | 0.382 Dividend | |||||
| Jun 14, 2024 | 34.10 | 34.14 | 33.49 | 33.97 | 33.59 | 7,593,800 |
| Jun 13, 2024 | 35.10 | 35.33 | 33.96 | 34.10 | 33.72 | 9,253,500 |
| Jun 12, 2024 | 36.37 | 36.58 | 35.27 | 35.37 | 34.97 | 7,661,100 |
| Jun 11, 2024 | 35.35 | 35.75 | 34.73 | 35.55 | 35.15 | 5,916,700 |
| Jun 11, 2024 | 2:1 Stock Split | |||||
| Jun 10, 2024 | 35.47 | 35.74 | 35.35 | 35.46 | 35.06 | 3,059,000 |
| Jun 07, 2024 | 35.62 | 35.78 | 35.12 | 35.17 | 34.78 | 4,785,200 |
| Jun 06, 2024 | 35.98 | 36.10 | 35.72 | 35.90 | 35.49 | 4,714,600 |
| Jun 05, 2024 | 36.01 | 36.46 | 35.76 | 35.80 | 35.40 | 2,479,600 |
| Jun 04, 2024 | 36.11 | 36.17 | 35.11 | 35.86 | 35.46 | 4,754,400 |
| Jun 03, 2024 | 38.51 | 38.51 | 36.57 | 36.63 | 36.21 | 4,533,200 |
| May 31, 2024 | 38.08 | 38.43 | 37.90 | 38.42 | 37.98 | 3,535,600 |
| May 30, 2024 | 37.62 | 38.31 | 37.54 | 37.89 | 37.46 | 2,975,200 |
| May 29, 2024 | 38.59 | 38.60 | 37.27 | 37.56 | 37.14 | 3,621,600 |
| May 28, 2024 | 38.60 | 38.86 | 38.26 | 38.74 | 38.30 | 3,022,400 |
| May 24, 2024 | 37.99 | 38.58 | 37.89 | 38.31 | 37.87 | 2,577,200 |
| May 23, 2024 | 38.19 | 38.46 | 37.48 | 37.69 | 37.26 | 3,727,600 |
| May 22, 2024 | 38.29 | 38.32 | 37.28 | 37.71 | 37.29 | 5,060,000 |
| May 21, 2024 | 38.46 | 38.81 | 38.19 | 38.57 | 38.14 | 2,271,200 |
| May 20, 2024 | 38.58 | 38.81 | 38.50 | 38.63 | 38.20 | 1,517,000 |
| May 17, 2024 | 38.12 | 38.60 | 37.94 | 38.53 | 38.10 | 2,704,600 |
| May 16, 2024 | 38.17 | 38.22 | 37.74 | 37.88 | 37.46 | 2,228,600 |
| May 15, 2024 | 37.85 | 38.12 | 37.28 | 38.01 | 37.59 | 2,491,600 |
| May 14, 2024 | 38.25 | 38.42 | 37.77 | 37.94 | 37.51 | 4,856,200 |
| May 13, 2024 | 38.58 | 38.65 | 38.13 | 38.21 | 37.78 | 2,844,800 |
| May 10, 2024 | 39.03 | 39.20 | 38.24 | 38.26 | 37.83 | 4,829,800 |
| May 09, 2024 | 38.68 | 39.03 | 38.60 | 38.76 | 38.33 | 6,339,200 |
| May 08, 2024 | 37.86 | 38.60 | 37.83 | 38.55 | 38.12 | 3,245,200 |
| May 07, 2024 | 37.97 | 38.51 | 37.87 | 38.22 | 37.79 | 3,645,400 |
| May 06, 2024 | 37.69 | 38.26 | 37.65 | 37.99 | 37.56 | 2,929,400 |
| May 03, 2024 | 37.87 | 37.91 | 37.10 | 37.33 | 36.91 | 5,505,200 |
| May 02, 2024 | 37.17 | 37.92 | 36.67 | 37.43 | 37.01 | 5,437,200 |
| May 01, 2024 | 37.88 | 38.03 | 37.33 | 37.47 | 37.05 | 6,441,800 |
| Apr 30, 2024 | 38.85 | 38.85 | 37.86 | 37.91 | 37.48 | 4,637,600 |
| Apr 29, 2024 | 39.10 | 39.16 | 38.69 | 39.10 | 38.66 | 2,629,800 |
| Apr 26, 2024 | 39.00 | 39.12 | 38.47 | 38.99 | 38.55 | 3,198,800 |
| Apr 25, 2024 | 38.25 | 38.88 | 37.97 | 38.67 | 38.24 | 5,442,600 |
| Apr 24, 2024 | 38.56 | 38.63 | 38.21 | 38.46 | 38.02 | 6,193,000 |
| Apr 23, 2024 | 38.17 | 38.60 | 37.87 | 38.53 | 38.10 | 6,842,800 |
| Apr 22, 2024 | 38.17 | 38.78 | 37.92 | 38.38 | 37.95 | 8,575,400 |
| Apr 19, 2024 | 38.38 | 38.78 | 38.25 | 38.28 | 37.84 | 7,484,800 |
| Apr 18, 2024 | 38.67 | 38.85 | 38.03 | 38.42 | 37.98 | 4,166,600 |
| Apr 17, 2024 | 38.67 | 39.37 | 38.33 | 38.61 | 38.18 | 8,374,200 |
| Apr 16, 2024 | 38.47 | 39.15 | 38.34 | 38.69 | 38.26 | 11,560,600 |
| Apr 15, 2024 | 39.72 | 39.79 | 38.56 | 38.77 | 38.33 | 11,984,600 |
| Apr 12, 2024 | 40.81 | 41.01 | 39.33 | 39.62 | 39.17 | 12,378,000 |
| Apr 11, 2024 | 41.29 | 41.29 | 39.90 | 40.81 | 40.35 | 25,463,600 |
| Apr 10, 2024 | 40.69 | 41.26 | 40.51 | 41.16 | 40.70 | 7,321,800 |
| Apr 09, 2024 | 40.56 | 40.96 | 40.21 | 40.90 | 40.44 | 8,162,000 |
| Apr 08, 2024 | 40.59 | 40.63 | 39.84 | 40.41 | 39.96 | 9,449,800 |
| Apr 05, 2024 | 39.97 | 40.60 | 39.42 | 40.59 | 40.13 | 8,398,600 |
| Apr 04, 2024 | 39.89 | 40.05 | 39.56 | 40.05 | 39.60 | 8,741,200 |
| Apr 03, 2024 | 39.13 | 39.86 | 39.13 | 39.69 | 39.24 | 3,639,000 |
| Apr 02, 2024 | 38.85 | 39.21 | 38.42 | 39.09 | 38.65 | 4,432,400 |
| Apr 01, 2024 | 38.48 | 38.70 | 37.94 | 38.55 | 38.12 | 9,214,600 |
| Mar 28, 2024 | 38.06 | 38.28 | 37.78 | 38.16 | 37.73 | 4,005,200 |
| Mar 27, 2024 | 37.38 | 37.92 | 37.24 | 37.74 | 37.31 | 7,323,400 |
| Mar 26, 2024 | 37.99 | 37.99 | 37.54 | 37.55 | 37.13 | 4,971,000 |
| Mar 25, 2024 | 37.13 | 37.94 | 37.13 | 37.90 | 37.47 | 4,441,800 |
| Mar 22, 2024 | 37.15 | 37.19 | 36.76 | 37.05 | 36.63 | 3,643,400 |
| Mar 21, 2024 | 36.95 | 37.26 | 36.81 | 37.13 | 36.72 | 3,623,000 |
| Mar 20, 2024 | 36.42 | 36.92 | 36.40 | 36.90 | 36.48 | 2,195,600 |
| Mar 19, 2024 | 36.55 | 37.01 | 36.55 | 36.74 | 36.32 | 2,587,200 |
| Mar 18, 2024 | 36.28 | 36.76 | 36.19 | 36.71 | 36.29 | 4,303,600 |
| Mar 15, 2024 | 36.70 | 36.88 | 36.19 | 36.30 | 35.89 | 4,216,400 |
| Mar 14, 2024 | 36.74 | 36.90 | 36.57 | 36.81 | 36.40 | 10,661,000 |
| Mar 14, 2024 | 0.39 Dividend | |||||
| Mar 13, 2024 | 36.27 | 37.10 | 36.27 | 36.96 | 36.16 | 8,998,600 |
| Mar 12, 2024 | 36.10 | 36.16 | 35.82 | 36.03 | 35.25 | 3,206,000 |
| Mar 11, 2024 | 35.71 | 36.08 | 35.42 | 36.07 | 35.29 | 6,801,000 |
| Mar 08, 2024 | 36.08 | 36.40 | 35.51 | 35.85 | 35.07 | 5,527,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.