Canadian Natural Resources Limited (CRC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| May 02, 2024 | 70.30 | 71.30 | 70.30 | 71.30 | 71.30 | 120 |
| Apr 30, 2024 | 72.52 | 73.46 | 72.52 | 73.46 | 73.46 | 70 |
| Apr 29, 2024 | 72.04 | 72.70 | 72.04 | 72.70 | 72.70 | 100 |
| Apr 26, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Apr 25, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| Apr 24, 2024 | 71.78 | 72.28 | 71.76 | 71.76 | 71.76 | 460 |
| Apr 23, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| Apr 22, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| Apr 19, 2024 | 73.04 | 73.04 | 72.26 | 72.26 | 72.26 | 200 |
| Apr 18, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| Apr 17, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Apr 16, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| Apr 15, 2024 | 73.88 | 73.88 | 73.78 | 73.78 | 73.78 | 32 |
| Apr 12, 2024 | 75.46 | 76.28 | 75.46 | 76.28 | 76.28 | 65 |
| Apr 11, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| Apr 10, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Apr 09, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 125 |
| Apr 08, 2024 | 73.72 | 74.52 | 73.72 | 74.52 | 74.52 | 60 |
| Apr 05, 2024 | 73.84 | 73.84 | 73.12 | 73.12 | 73.12 | 50 |
| Apr 04, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| Apr 03, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| Apr 02, 2024 | 71.66 | 72.62 | 71.66 | 72.44 | 72.44 | 160 |
| Mar 28, 2024 | 69.76 | 70.64 | 69.76 | 70.64 | 70.64 | 100 |
| Mar 27, 2024 | 68.68 | 69.76 | 68.68 | 69.76 | 69.76 | 70 |
| Mar 26, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| Mar 25, 2024 | 68.06 | 69.68 | 68.04 | 69.36 | 69.36 | 320 |
| Mar 22, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Mar 21, 2024 | 67.12 | 68.16 | 67.12 | 68.16 | 68.16 | 1 |
| Mar 20, 2024 | 67.10 | 67.58 | 67.10 | 67.58 | 67.58 | 22 |
| Mar 19, 2024 | 66.96 | 67.88 | 66.96 | 67.88 | 67.88 | 18 |
| Mar 18, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Mar 15, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| Mar 14, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Mar 14, 2024 | 1.05 Dividend | |||||
| Mar 13, 2024 | 65.52 | 67.10 | 65.52 | 67.10 | 66.05 | 225 |
| Mar 12, 2024 | 65.58 | 66.36 | 65.58 | 65.84 | 64.81 | 330 |
| Mar 11, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.02 | 40 |
| Mar 08, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 64.95 | - |
| Mar 07, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.63 | - |
| Mar 06, 2024 | 65.48 | 66.00 | 65.48 | 65.70 | 64.67 | 609 |
| Mar 05, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 63.83 | - |
| Mar 04, 2024 | 66.40 | 67.60 | 66.20 | 66.20 | 65.16 | 737 |
| Mar 01, 2024 | 64.52 | 66.74 | 64.38 | 66.42 | 65.38 | 405 |
| Feb 29, 2024 | 60.84 | 61.00 | 60.84 | 61.00 | 60.05 | 333 |
| Feb 28, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 59.69 | - |
| Feb 27, 2024 | 60.48 | 61.14 | 60.48 | 61.14 | 60.18 | 15 |
| Feb 26, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 58.94 | - |
| Feb 23, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 59.83 | 8 |
| Feb 22, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 58.90 | - |
| Feb 21, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.29 | - |
| Feb 20, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 57.64 | - |
| Feb 19, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.13 | - |
| Feb 16, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.27 | - |
| Feb 15, 2024 | 55.58 | 57.82 | 55.58 | 57.82 | 56.92 | 112 |
| Feb 14, 2024 | 55.16 | 55.78 | 55.16 | 55.78 | 54.91 | 20 |
| Feb 13, 2024 | 56.98 | 56.98 | 55.24 | 55.24 | 54.38 | 59 |
| Feb 12, 2024 | 56.28 | 56.74 | 56.28 | 56.74 | 55.85 | 653 |
| Feb 09, 2024 | 55.82 | 56.28 | 55.82 | 56.28 | 55.40 | 10 |
| Feb 08, 2024 | 55.74 | 56.48 | 55.74 | 56.48 | 55.60 | 17 |
| Feb 07, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 55.48 | - |
| Feb 06, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 54.65 | - |
| Feb 05, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 55.79 | 60 |
| Feb 02, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.01 | - |
| Feb 01, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.14 | - |
| Jan 31, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 58.73 | - |
| Jan 30, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 57.86 | - |
| Jan 29, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.16 | - |
| Jan 26, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.06 | - |
| Jan 25, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 56.78 | - |
| Jan 24, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 56.58 | - |
| Jan 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.11 | - |
| Jan 22, 2024 | 57.02 | 57.36 | 57.02 | 57.36 | 56.46 | 425 |
| Jan 19, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 56.48 | - |
| Jan 18, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 56.80 | - |
| Jan 17, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.49 | - |
| Jan 16, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.28 | - |
| Jan 15, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.26 | - |
| Jan 12, 2024 | 59.72 | 60.20 | 59.72 | 60.20 | 59.26 | 90 |
| Jan 11, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 57.94 | - |
| Jan 10, 2024 | 59.54 | 59.54 | 58.90 | 58.90 | 57.98 | 120 |
| Jan 09, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 58.31 | - |
| Jan 08, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.38 | - |
| Jan 05, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 59.89 | - |
| Jan 04, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 60.75 | - |
| Jan 03, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 58.73 | - |
| Jan 02, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.10 | - |
| Dec 29, 2023 | 58.72 | 59.34 | 58.72 | 59.02 | 58.10 | 50 |
| Dec 28, 2023 | 59.82 | 59.82 | 59.50 | 59.50 | 58.57 | 40 |
| Dec 27, 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 59.08 | - |
| Dec 22, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.08 | - |
| Dec 21, 2023 | 58.22 | 58.60 | 57.36 | 58.60 | 57.68 | 1,150 |
| Dec 20, 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 57.37 | - |
| Dec 19, 2023 | 57.86 | 57.86 | 57.80 | 57.80 | 56.90 | 56 |
| Dec 18, 2023 | 57.20 | 58.38 | 57.20 | 58.38 | 57.47 | 50 |
| Dec 15, 2023 | 58.56 | 58.56 | 58.56 | 58.56 | 57.64 | - |
| Dec 14, 2023 | 57.64 | 57.64 | 57.64 | 57.64 | 56.74 | - |
| Dec 13, 2023 | 56.28 | 56.78 | 56.28 | 56.78 | 55.89 | 512 |
| Dec 12, 2023 | 57.94 | 57.94 | 57.94 | 57.94 | 57.03 | - |
| Dec 11, 2023 | 58.02 | 58.02 | 58.02 | 58.02 | 57.11 | 100 |
| *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.