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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	57.69	58.07	56.60	57.76	57.76	1,185,300
Feb 03, 2023	57.82	59.31	57.69	57.90	57.90	1,654,500
Feb 02, 2023	59.37	59.46	57.44	57.86	57.86	2,214,900
Feb 01, 2023	60.85	61.22	58.55	59.20	59.20	2,906,900
Jan 31, 2023	60.31	61.51	59.73	61.44	61.44	1,364,700
Jan 30, 2023	60.70	61.59	60.36	60.43	60.43	2,334,300
Jan 27, 2023	60.80	62.30	60.73	62.13	62.13	2,708,800
Jan 26, 2023	60.42	60.91	59.41	60.85	60.85	1,670,200
Jan 25, 2023	60.12	60.27	58.88	59.60	59.60	1,436,700
Jan 24, 2023	60.65	61.10	60.09	60.55	60.55	1,355,600
Jan 23, 2023	60.64	61.14	60.50	61.08	61.08	1,561,500
Jan 20, 2023	59.42	60.55	59.05	60.35	60.35	1,817,900
Jan 19, 2023	58.15	59.86	57.96	59.46	59.46	2,198,600
Jan 18, 2023	59.09	60.15	58.16	58.26	58.26	3,199,000
Jan 17, 2023	57.60	58.53	57.57	58.44	58.44	3,071,500
Jan 13, 2023	56.77	57.58	56.35	57.33	57.33	1,501,800
Jan 12, 2023	56.30	57.36	55.82	56.94	56.94	1,819,700
Jan 11, 2023	56.00	56.63	55.08	55.66	55.66	1,803,600
Jan 10, 2023	55.36	55.50	54.17	55.39	55.39	1,478,000
Jan 09, 2023	55.54	56.20	55.06	55.18	55.18	2,440,000
Jan 06, 2023	52.87	54.68	52.64	54.53	54.53	2,095,400
Jan 05, 2023	51.97	53.09	51.77	52.00	52.00	2,999,500
Jan 04, 2023	51.73	53.15	51.64	52.28	52.28	3,018,100
Jan 03, 2023	54.93	55.00	52.03	52.16	52.16	3,207,100
Dec 30, 2022	55.37	55.99	55.19	55.53	55.53	1,345,200
Dec 29, 2022	54.18	55.89	54.16	55.77	55.77	1,914,800
Dec 28, 2022	55.92	56.17	54.19	54.41	54.41	1,512,800
Dec 27, 2022	56.30	57.02	55.78	56.61	56.61	1,606,100
Dec 23, 2022	53.92	55.83	53.92	55.83	55.83	1,458,000
Dec 22, 2022	55.00	55.03	52.77	53.34	53.34	1,662,900
Dec 21, 2022	54.85	55.07	54.12	55.02	55.02	1,393,300
Dec 20, 2022	53.26	54.06	52.96	53.87	53.87	1,373,700
Dec 19, 2022	53.09	53.33	52.31	53.17	53.17	2,579,300
Dec 16, 2022	53.31	53.67	52.22	52.44	52.44	20,341,900
Dec 15, 2022	54.80	54.98	53.24	54.41	54.41	4,925,800
Dec 15, 2022	0.628 Dividend
Dec 14, 2022	56.92	57.06	55.55	55.98	55.35	4,815,700
Dec 13, 2022	56.39	57.35	56.24	56.43	55.80	1,918,500
Dec 12, 2022	55.06	55.89	54.54	55.11	54.49	1,798,500
Dec 09, 2022	55.02	55.44	54.57	54.58	53.97	1,879,300
Dec 08, 2022	55.96	56.72	54.58	54.87	54.25	1,775,800
Dec 07, 2022	55.45	56.13	54.61	54.97	54.35	1,739,000
Dec 06, 2022	56.74	57.69	55.34	55.42	54.80	2,173,000
Dec 05, 2022	60.65	61.27	56.87	57.13	56.49	2,581,000
Dec 02, 2022	59.29	60.75	59.29	59.96	59.29	1,607,500
Dec 01, 2022	60.31	61.18	59.57	59.77	59.10	2,033,500
Nov 30, 2022	60.46	61.23	59.04	59.72	59.05	2,577,400
Nov 29, 2022	59.79	60.10	58.62	59.45	58.78	1,743,100
Nov 28, 2022	58.76	59.92	58.19	59.05	58.39	1,550,400
Nov 25, 2022	60.30	60.67	59.94	60.16	59.49	730,500
Nov 23, 2022	59.84	60.63	59.72	59.97	59.30	1,440,000
Nov 22, 2022	60.49	60.98	59.83	60.78	60.10	1,505,700
Nov 21, 2022	58.71	59.45	56.93	59.43	58.76	2,237,300
Nov 18, 2022	58.72	59.87	58.24	59.72	59.05	1,668,900
Nov 17, 2022	59.70	60.42	58.87	60.10	59.43	1,510,100
Nov 16, 2022	62.05	62.10	60.59	60.74	60.06	1,282,800
Nov 15, 2022	61.41	62.53	60.84	62.34	61.64	1,309,300
Nov 14, 2022	61.42	62.32	60.86	60.88	60.20	1,200,300
Nov 11, 2022	62.14	62.57	61.62	61.92	61.23	1,920,300
Nov 10, 2022	60.08	61.14	59.90	60.94	60.26	2,271,100
Nov 09, 2022	60.00	60.30	58.57	58.83	58.17	2,528,600
Nov 08, 2022	61.18	61.48	60.15	60.77	60.09	2,079,500
Nov 07, 2022	61.48	61.96	60.60	61.18	60.49	2,100,300
Nov 04, 2022	61.90	62.26	60.32	61.17	60.48	2,381,600
Nov 03, 2022	59.01	60.70	58.58	60.01	59.34	2,427,100
Nov 02, 2022	60.27	61.25	59.23	59.90	59.23	1,921,100
Nov 01, 2022	61.08	61.24	60.14	60.36	59.68	1,420,800
Oct 31, 2022	59.06	60.69	58.96	59.94	59.27	1,693,800
Oct 28, 2022	60.20	60.49	58.71	59.84	59.17	1,680,300
Oct 27, 2022	60.86	61.50	59.83	60.06	59.39	1,820,800
Oct 26, 2022	59.67	61.06	59.59	60.13	59.46	1,864,200
Oct 25, 2022	58.72	59.51	58.39	59.38	58.71	1,578,700
Oct 24, 2022	58.24	59.29	57.89	58.63	57.97	2,072,300
Oct 21, 2022	56.82	58.87	56.65	58.65	57.99	2,825,600
Oct 20, 2022	56.06	57.70	55.95	56.67	56.03	3,370,400
Oct 19, 2022	53.54	55.45	53.51	55.33	54.71	2,118,800
Oct 18, 2022	54.18	54.40	51.93	53.19	52.59	1,954,500
Oct 17, 2022	54.16	55.18	53.50	53.53	52.93	1,739,200
Oct 14, 2022	53.90	54.75	52.89	52.93	52.34	2,806,200
Oct 13, 2022	51.38	54.88	51.38	54.63	54.02	2,725,100
Oct 12, 2022	52.56	53.22	51.28	52.43	51.84	2,530,000
Oct 11, 2022	52.52	54.05	52.19	52.79	52.20	2,778,700
Oct 10, 2022	54.89	55.92	53.27	53.71	53.11	1,363,300
Oct 07, 2022	54.34	55.40	53.93	54.87	54.25	2,999,000
Oct 06, 2022	53.35	54.58	53.11	54.01	53.40	2,425,900
Oct 05, 2022	53.20	54.31	51.86	53.79	53.19	2,771,300
Oct 04, 2022	51.44	53.58	51.11	53.54	52.94	2,925,900
Oct 03, 2022	48.65	50.42	48.43	50.16	49.60	2,675,100
Sept 30, 2022	46.33	47.46	45.82	46.57	46.05	2,081,000
Sept 29, 2022	46.35	46.88	45.27	46.73	46.21	2,307,000
Sept 28, 2022	45.60	46.93	45.27	46.57	46.05	5,049,700
Sept 27, 2022	45.70	46.15	44.77	45.25	44.74	4,280,100
Sept 26, 2022	46.53	47.26	44.45	44.78	44.28	3,675,800
Sept 23, 2022	48.50	48.70	46.73	46.90	46.37	3,280,500
Sept 22, 2022	52.64	52.79	50.74	50.77	50.20	2,655,200
Sept 21, 2022	54.27	54.37	51.66	51.69	51.11	2,230,400
Sept 20, 2022	53.42	53.66	52.20	53.21	52.61	1,651,500
Sept 19, 2022	52.07	54.04	51.96	53.90	53.30	1,722,800
Sept 16, 2022	53.69	53.97	52.49	53.91	53.31	2,556,200
Sept 15, 2022	54.35	55.24	53.69	54.10	53.49	5,607,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7449+0.0012(+0.16%)

CRUDE OIL75.31+1.20(+1.62%)

BTC-CAD30,774.27-118.73(-0.38%)

Canadian Natural Resources Limited (CNQ)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7449
+0.0012(+0.16%)

CRUDE OIL
75.31
+1.20(+1.62%)

BTC-CAD
30,774.27
-118.73(-0.38%)