Canada markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.90-3.87 (-7.62%)
At close: 04:00PM EDT
47.12 +0.22 (+0.47%)
After hours: 07:57PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202248.5048.7046.7346.9046.903,280,500
Sept 22, 202252.6452.7950.7450.7750.772,655,200
Sept 21, 202254.2754.3751.6651.6951.692,230,400
Sept 20, 202253.4253.6652.2053.2153.211,651,500
Sept 19, 202252.0754.0451.9653.9053.901,722,800
Sept 16, 202253.6953.9752.4953.9153.912,553,900
Sept 15, 202254.3555.2453.6954.1054.105,607,000
Sept 15, 20220.57 Dividend
Sept 14, 202255.3856.8855.2856.1155.544,443,700
Sept 13, 202255.3356.4754.7154.8154.251,965,700
Sept 12, 202256.2357.3655.9756.2655.692,134,300
Sept 09, 202254.5055.6154.3855.2054.641,669,100
Sept 08, 202252.7453.3352.0253.1352.592,143,700
Sept 07, 202252.1753.2152.0852.5552.021,675,900
Sept 06, 202255.5955.7753.6353.7853.232,250,500
Sept 02, 202255.4355.9054.6555.0254.461,569,700
Sept 01, 202253.7454.4953.3553.9353.381,975,700
Aug 31, 202254.1256.1953.9354.8154.251,867,500
Aug 30, 202257.0557.2555.0255.5254.962,242,900
Aug 29, 202256.5058.4256.4657.9957.402,199,200
Aug 26, 202258.0958.6056.7556.9056.322,115,900
Aug 25, 202257.0057.8756.8657.7957.202,968,800
Aug 24, 202255.9756.7955.6156.6056.032,401,700
Aug 23, 202255.9956.8555.6256.1355.563,424,400
Aug 22, 202254.2354.6953.1154.6654.105,294,600
Aug 22, 20221.155 Dividend
Aug 22, 20221021:1000 Stock Split
Aug 19, 202254.5455.0054.0254.5352.845,405,072
Aug 18, 202254.2354.8954.0754.8453.132,527,690
Aug 17, 202252.9153.8252.7753.4351.772,264,986
Aug 16, 202254.3154.5252.8653.2151.562,308,685
Aug 15, 202252.8253.8752.0653.6151.952,209,750
Aug 12, 202254.4455.1353.8355.1353.421,801,044
Aug 11, 202253.7955.4353.6854.6952.992,402,107
Aug 10, 202251.9453.1651.2552.7551.112,117,248
Aug 09, 202253.1553.4451.3151.6150.002,374,029
Aug 08, 202251.1751.8950.8651.4149.812,663,891
Aug 05, 202249.2951.3649.0150.9349.354,189,265
Aug 04, 202251.0351.9549.7049.8648.313,868,365
Aug 03, 202253.3853.6451.0251.0649.472,615,598
Aug 02, 202253.0953.4052.3552.9451.292,031,586
Aug 01, 202253.1653.8152.3753.0951.432,577,923
Jul 29, 202253.3754.3153.3154.0652.382,729,133
Jul 28, 202252.0952.3450.9152.2150.592,598,955
Jul 27, 202250.3251.5450.0751.4849.883,069,228
Jul 26, 202251.2951.7849.7149.8248.272,882,589
Jul 25, 202249.4851.0149.2950.4748.902,770,177
Jul 22, 202249.6650.0948.4348.7847.262,378,113
Jul 21, 202248.2849.4947.7549.4547.912,996,022
Jul 20, 202248.6150.2748.4150.0048.442,737,403
Jul 19, 202247.6049.2247.5749.0047.485,213,328
Jul 18, 202247.4848.7047.3747.8146.322,986,221
Jul 15, 202246.7547.0245.8646.3344.892,641,429
Jul 14, 202244.6745.6743.6745.6644.244,214,688
Jul 13, 202246.4047.5746.1446.5745.123,696,224
Jul 12, 202246.8247.4646.0246.9345.474,071,646
Jul 11, 202247.7248.3947.0747.9946.503,363,684
Jul 08, 202249.3849.5447.9448.3446.843,046,868
Jul 07, 202249.0049.4348.3348.8347.315,071,920
Jul 06, 202249.6750.5046.0547.2945.825,187,905
Jul 05, 202252.2652.4747.9250.2748.714,467,488
Jul 01, 202253.0054.2252.0753.6451.972,544,740
Jun 30, 202252.0053.2551.2552.5850.943,742,067
Jun 29, 202255.6855.9653.0453.2351.584,205,601
Jun 28, 202253.9454.9453.4554.6452.943,812,618
Jun 27, 202250.1052.3249.8552.2550.634,162,923
Jun 24, 202249.8250.5149.1749.4847.944,562,441
Jun 23, 202251.3351.6748.3548.7447.224,576,837
Jun 22, 202250.6652.1450.3650.9849.393,738,800
Jun 21, 202253.1054.3552.9753.8252.143,428,416
Jun 17, 202253.6554.1149.7451.3949.795,746,596
Jun 16, 202256.1256.3853.9554.5452.856,888,483
Jun 16, 20220.570029 Dividend
Jun 15, 202259.4059.9657.1758.6556.274,509,144
Jun 14, 202261.3861.8458.4459.3056.902,804,279
Jun 13, 202261.2461.6958.8160.3357.892,822,248
Jun 10, 202264.4164.7262.7563.5260.942,624,583
Jun 09, 202266.3466.4665.2565.2862.631,553,554
Jun 08, 202266.9767.6666.2766.9164.202,007,184
Jun 07, 202265.1767.3764.8667.2364.501,798,594
Jun 06, 202267.0967.1165.0865.4662.801,672,092
Jun 03, 202266.6067.0665.4966.2863.591,991,767
Jun 02, 202265.7967.4565.3666.7564.042,001,875
Jun 01, 202265.8766.9765.1766.1363.451,629,618
May 31, 202267.7868.0364.9664.9762.332,399,963
May 27, 202264.2465.5663.9465.5562.901,639,318
May 26, 202264.2264.8763.9564.4161.802,030,054
May 25, 202263.0064.2762.8963.6761.091,484,330
May 24, 202262.3563.0561.6263.0460.481,964,098
May 23, 202261.2363.5761.1162.9460.391,918,969
May 20, 202261.0861.5759.4460.5758.112,257,023
May 19, 202258.8761.5458.6560.5358.081,974,512
May 18, 202262.0762.1959.2959.8957.462,158,088
May 17, 202262.5462.6161.2761.7459.242,477,559
May 16, 202259.6761.9559.5261.6659.162,562,097
May 13, 202257.3659.6357.3659.5857.162,338,703
May 12, 202257.1857.4755.1956.4154.123,605,661
May 11, 202258.3260.0457.1357.2954.962,650,108
May 10, 202258.2659.8156.1257.2554.933,992,416
May 09, 202260.8561.1957.1457.3755.043,895,013
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...