Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

42.42-0.27 (-0.63%)

At close: 4:00PM EDT

43.14 +0.72 (+1.70%)
After hours: 06:22PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2021	42.78	42.88	42.34	42.42	42.42	1,837,000
Oct. 25, 2021	43.35	43.63	42.53	42.69	42.69	1,889,100
Oct. 22, 2021	42.54	43.07	42.43	42.73	42.73	1,579,000
Oct. 21, 2021	42.55	42.80	41.90	42.33	42.33	2,155,200
Oct. 20, 2021	42.48	43.07	42.36	42.81	42.81	1,773,500
Oct. 19, 2021	42.48	42.86	42.35	42.71	42.71	2,256,300
Oct. 18, 2021	42.88	43.34	42.03	42.41	42.41	2,534,800
Oct. 15, 2021	42.04	42.65	42.00	42.35	42.35	2,377,100
Oct. 14, 2021	40.94	41.76	40.88	41.64	41.64	2,762,500
Oct. 13, 2021	39.73	40.35	39.49	40.23	40.23	2,041,200
Oct. 12, 2021	40.11	40.60	39.89	40.03	40.03	2,968,500
Oct. 11, 2021	40.66	41.50	40.20	40.21	40.21	2,745,900
Oct. 08, 2021	39.26	39.94	39.20	39.76	39.76	2,469,600
Oct. 07, 2021	38.28	39.50	38.18	38.92	38.92	2,512,500
Oct. 06, 2021	38.27	38.64	37.64	38.32	38.32	6,518,600
Oct. 05, 2021	38.51	39.30	38.23	39.05	39.05	3,983,000
Oct. 04, 2021	37.25	38.59	37.25	38.12	38.12	4,022,600
Oct. 01, 2021	36.59	37.01	36.37	36.80	36.80	2,901,000
Sep. 30, 2021	36.30	37.13	35.85	36.54	36.54	4,964,600
Sep. 29, 2021	35.83	36.52	35.47	36.29	36.29	2,028,700
Sep. 28, 2021	36.38	36.58	35.53	35.98	35.98	4,010,500
Sep. 27, 2021	35.93	36.56	35.56	35.99	35.99	2,733,100
Sep. 24, 2021	34.75	35.41	34.56	35.23	35.23	2,177,400
Sep. 23, 2021	34.27	35.07	34.10	35.02	35.02	2,947,300
Sep. 22, 2021	33.07	34.33	33.07	33.87	33.87	3,171,300
Sep. 21, 2021	32.50	32.77	31.95	32.55	32.55	3,417,500
Sep. 20, 2021	32.38	32.68	31.71	32.17	32.17	2,989,300
Sep. 17, 2021	34.04	34.54	33.31	33.34	33.34	2,807,800
Sep. 16, 2021	34.78	35.14	34.47	34.59	34.59	6,509,800
Sep. 16, 2021	0.372 Dividend
Sep. 15, 2021	34.57	35.57	34.53	35.36	34.99	7,408,500
Sep. 14, 2021	34.99	35.16	33.68	34.02	33.66	2,814,100
Sep. 13, 2021	34.09	34.80	34.00	34.69	34.33	2,266,800
Sep. 10, 2021	34.15	34.60	33.44	33.44	33.09	1,788,600
Sep. 09, 2021	33.52	34.16	33.24	33.61	33.26	2,328,200
Sep. 08, 2021	34.46	34.69	33.68	33.69	33.34	1,838,500
Sep. 07, 2021	34.80	34.90	34.28	34.32	33.96	1,993,500
Sep. 03, 2021	35.05	35.10	34.70	34.99	34.62	2,304,200
Sep. 02, 2021	33.69	35.09	33.58	34.95	34.58	4,983,400
Sep. 01, 2021	33.05	33.39	32.91	33.28	32.93	6,454,400
Aug. 31, 2021	33.11	33.43	32.97	33.07	32.72	3,882,700
Aug. 30, 2021	33.71	33.85	33.28	33.35	33.00	3,740,400
Aug. 27, 2021	32.31	33.64	32.25	33.62	33.27	3,982,400
Aug. 26, 2021	32.19	32.51	31.90	31.97	31.63	1,792,700
Aug. 25, 2021	32.47	32.66	32.21	32.48	32.14	1,652,700
Aug. 24, 2021	32.57	32.67	32.26	32.50	32.16	2,473,900
Aug. 23, 2021	31.79	32.25	31.52	32.14	31.80	2,439,000
Aug. 20, 2021	29.86	30.84	29.75	30.82	30.50	3,152,700
Aug. 19, 2021	30.56	30.58	29.53	30.40	30.08	3,661,600
Aug. 18, 2021	31.97	32.13	31.24	31.25	30.92	2,125,600
Aug. 17, 2021	31.84	32.41	31.63	31.83	31.50	2,787,400
Aug. 16, 2021	32.44	32.46	31.95	32.22	31.88	1,746,900
Aug. 13, 2021	33.29	33.46	32.94	32.99	32.64	1,111,000
Aug. 12, 2021	33.62	33.72	33.01	33.27	32.92	1,932,600
Aug. 11, 2021	33.70	33.82	32.92	33.65	33.30	2,839,000
Aug. 10, 2021	32.95	33.92	32.94	33.75	33.39	2,150,100
Aug. 09, 2021	32.89	33.18	32.37	32.74	32.40	2,182,300
Aug. 06, 2021	32.88	33.44	32.59	33.31	32.96	2,287,700
Aug. 05, 2021	32.80	33.10	32.24	32.56	32.22	3,775,100
Aug. 04, 2021	32.80	32.80	32.13	32.24	31.90	2,969,700
Aug. 03, 2021	32.38	33.67	32.18	33.32	32.97	3,032,700
Aug. 02, 2021	32.97	34.15	32.49	32.50	32.16	1,628,100
Jul. 30, 2021	33.32	33.34	32.42	33.02	32.67	2,185,600
Jul. 29, 2021	33.16	33.62	33.00	33.35	33.00	2,213,800
Jul. 28, 2021	32.45	32.87	32.08	32.75	32.41	3,593,900
Jul. 27, 2021	32.70	32.70	31.98	32.41	32.07	2,622,900
Jul. 26, 2021	32.63	33.60	32.58	32.96	32.61	3,833,100
Jul. 23, 2021	32.79	32.94	32.37	32.59	32.25	1,826,900
Jul. 22, 2021	32.82	32.96	32.23	32.69	32.35	1,907,200
Jul. 21, 2021	32.12	32.87	32.07	32.73	32.39	3,523,300
Jul. 20, 2021	30.77	31.97	30.45	31.46	31.13	2,895,800
Jul. 19, 2021	31.16	31.52	30.24	30.72	30.40	7,381,000
Jul. 16, 2021	34.24	34.24	32.27	32.40	32.06	3,338,200
Jul. 15, 2021	34.19	34.59	33.54	33.80	33.44	2,355,200
Jul. 14, 2021	35.63	36.20	34.32	34.47	34.11	1,997,900
Jul. 13, 2021	35.33	35.55	34.95	35.38	35.01	1,628,200
Jul. 12, 2021	35.26	35.81	35.05	35.54	35.17	1,409,800
Jul. 09, 2021	35.71	35.76	35.19	35.76	35.38	2,504,800
Jul. 08, 2021	34.76	35.85	34.52	35.20	34.83	3,011,400
Jul. 07, 2021	35.86	36.44	35.17	35.47	35.10	2,678,600
Jul. 06, 2021	36.71	36.71	35.45	35.90	35.52	4,608,600
Jul. 02, 2021	36.59	36.79	36.02	36.46	36.08	2,230,800
Jul. 01, 2021	37.05	37.39	36.84	36.87	36.48	1,638,900
Jun. 30, 2021	36.25	36.82	36.12	36.28	35.90	2,308,000
Jun. 29, 2021	36.13	36.30	35.94	36.09	35.71	2,647,300
Jun. 28, 2021	36.57	36.60	35.54	35.84	35.46	3,871,900
Jun. 25, 2021	36.63	37.06	36.12	36.85	36.46	1,904,700
Jun. 24, 2021	36.43	36.52	35.98	36.45	36.07	1,491,700
Jun. 23, 2021	36.58	37.20	36.26	36.28	35.90	2,765,600
Jun. 22, 2021	36.21	36.56	35.61	36.46	36.08	1,960,900
Jun. 21, 2021	34.73	36.54	34.64	36.34	35.96	3,270,200
Jun. 18, 2021	34.23	35.12	33.85	34.41	34.05	3,536,700
Jun. 17, 2021	36.46	36.79	34.76	35.03	34.66	7,173,300
Jun. 17, 2021	0.383 Dividend
Jun. 16, 2021	37.97	37.99	36.98	36.99	36.22	6,437,100
Jun. 15, 2021	37.71	38.03	37.51	37.95	37.16	2,794,000
Jun. 14, 2021	37.31	38.10	37.30	37.49	36.71	2,418,100
Jun. 11, 2021	37.45	37.65	37.11	37.21	36.44	1,427,300
Jun. 10, 2021	37.44	37.57	36.69	36.97	36.20	1,937,600
Jun. 09, 2021	37.91	38.00	37.00	37.03	36.26	2,160,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.39(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.73(+0.04%)

CAD/USD0.8071-0.0001(-0.02%)

CRUDE OIL84.09-0.56(-0.66%)

BTC-CAD74,893.24-3,285.27(-4.20%)

Canadian Natural Resources Limited (CNQ)

S&P/TSX
21,173.45
-111.39(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.73(+0.04%)

CAD/USD
0.8071
-0.0001(-0.02%)

CRUDE OIL
84.09
-0.56(-0.66%)

BTC-CAD
74,893.24
-3,285.27(-4.20%)