Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

88.74

+1.69

(+1.94%)

At close: 04:00PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	87.36	88.99	87.21	88.74	88.74	9,914,400
27 Nov 2023	88.74	89.15	87.00	87.05	87.05	11,705,200
24 Nov 2023	88.80	89.75	88.80	89.28	89.28	8,673,900
23 Nov 2023	88.46	89.33	88.41	89.33	89.33	1,007,600
22 Nov 2023	88.83	89.30	87.53	88.85	88.85	6,413,500
21 Nov 2023	91.19	91.66	90.42	90.54	90.54	4,810,800
20 Nov 2023	91.94	92.56	91.48	91.69	91.69	4,565,600
17 Nov 2023	88.80	91.55	88.80	91.28	91.28	6,799,400
16 Nov 2023	88.64	88.79	86.44	87.99	87.99	5,720,000
15 Nov 2023	90.37	91.47	89.38	89.45	89.45	7,903,700
14 Nov 2023	90.33	91.24	89.95	90.79	90.79	6,305,700
13 Nov 2023	89.21	90.12	89.04	89.94	89.94	2,200,900
10 Nov 2023	88.78	89.27	87.67	89.09	89.09	3,273,700
09 Nov 2023	87.08	88.93	86.99	87.79	87.79	3,645,800
08 Nov 2023	87.00	87.43	85.14	86.06	86.06	7,794,700
07 Nov 2023	89.82	89.98	87.60	87.83	87.83	7,393,400
06 Nov 2023	92.22	92.93	90.66	91.12	91.12	2,934,300
03 Nov 2023	92.59	93.44	91.52	91.55	91.55	4,551,500
02 Nov 2023	90.24	93.44	88.93	93.29	93.29	5,191,800
01 Nov 2023	88.50	89.98	87.73	89.71	89.71	4,129,500
31 Oct 2023	88.63	88.85	87.69	88.06	88.06	1,977,600
30 Oct 2023	87.99	89.08	87.48	88.10	88.10	2,148,200
27 Oct 2023	88.78	89.47	86.90	88.00	88.00	2,253,900
26 Oct 2023	87.78	88.85	87.15	88.74	88.74	3,185,500
25 Oct 2023	87.65	88.76	87.54	88.68	88.68	2,554,200
24 Oct 2023	89.34	89.40	87.06	87.41	87.41	3,744,700
23 Oct 2023	89.15	89.93	88.33	88.57	88.57	3,964,500
20 Oct 2023	90.72	91.33	89.69	89.77	89.77	3,040,100
19 Oct 2023	91.16	91.65	90.37	91.15	91.15	3,381,800
18 Oct 2023	92.02	92.40	91.03	91.68	91.68	3,881,100
17 Oct 2023	91.62	91.98	90.93	91.49	91.49	3,456,600
16 Oct 2023	91.32	92.00	90.13	91.78	91.78	3,604,400
13 Oct 2023	90.66	91.54	90.22	91.19	91.19	7,786,600
12 Oct 2023	89.50	89.71	88.89	89.48	89.48	8,483,100
11 Oct 2023	88.20	88.73	87.07	88.57	88.57	8,988,700
10 Oct 2023	88.18	88.94	87.17	88.54	88.54	11,405,600
06 Oct 2023	83.21	84.56	81.94	83.96	83.96	6,380,100
05 Oct 2023	81.81	83.73	81.68	82.90	82.90	8,189,500
04 Oct 2023	85.23	85.71	82.68	82.70	82.70	6,677,000
03 Oct 2023	85.76	86.88	85.24	86.73	86.73	6,794,900
02 Oct 2023	87.88	88.10	85.93	86.29	86.29	8,684,800
29 Sept 2023	89.31	89.65	87.68	87.84	87.84	7,094,500
28 Sept 2023	89.14	90.70	88.71	89.26	89.26	9,685,400
27 Sept 2023	88.36	89.20	88.10	89.10	89.10	18,548,200
26 Sept 2023	84.49	87.77	84.48	87.11	87.11	12,385,800
25 Sept 2023	82.89	85.17	82.33	85.10	85.10	10,477,800
22 Sept 2023	84.24	84.33	82.82	83.13	83.13	9,160,100
21 Sept 2023	84.87	84.87	82.93	83.13	83.13	15,547,600
20 Sept 2023	85.37	86.12	84.59	84.60	84.60	7,783,100
19 Sept 2023	87.45	87.47	85.54	85.94	85.94	9,281,800
18 Sept 2023	87.62	87.79	86.59	87.20	87.20	10,421,200
15 Sept 2023	87.18	87.72	86.65	87.14	87.14	13,714,500
14 Sept 2023	87.48	87.85	87.16	87.42	87.42	8,332,700
14 Sept 2023	0.9 Dividend
13 Sept 2023	87.99	88.00	86.52	87.15	86.25	4,695,100
12 Sept 2023	86.88	87.87	86.65	87.77	86.86	16,578,300
11 Sept 2023	88.74	89.26	85.94	86.06	85.17	20,599,200
08 Sept 2023	89.78	90.15	88.31	88.59	87.68	10,892,100
07 Sept 2023	88.75	89.99	88.60	89.38	88.46	25,151,100
06 Sept 2023	88.88	89.65	88.25	89.21	88.29	6,612,000
05 Sept 2023	88.96	89.65	88.60	89.12	88.20	13,855,700
01 Sept 2023	88.40	88.79	88.20	88.33	87.42	6,992,400
31 Aug 2023	87.54	87.90	87.11	87.42	86.52	6,548,400
30 Aug 2023	87.29	87.97	86.81	86.98	86.08	4,109,400
29 Aug 2023	85.00	86.97	84.48	86.81	85.91	5,904,500
28 Aug 2023	83.62	84.98	83.62	84.86	83.98	8,778,800
25 Aug 2023	82.39	83.09	81.52	82.81	81.95	3,716,600
24 Aug 2023	82.24	82.45	81.55	81.55	80.71	4,522,200
23 Aug 2023	82.43	83.10	81.71	82.58	81.73	7,016,700
22 Aug 2023	83.27	83.89	82.85	83.11	82.25	9,941,000
21 Aug 2023	83.68	84.02	82.78	83.19	82.33	11,382,900
18 Aug 2023	81.38	83.52	81.22	83.40	82.54	8,194,400
17 Aug 2023	81.75	82.63	81.51	81.87	81.02	8,319,700
16 Aug 2023	80.62	82.05	80.61	80.86	80.02	6,176,200
15 Aug 2023	82.34	82.44	80.56	80.74	79.91	5,536,400
14 Aug 2023	82.99	83.21	82.11	83.17	82.31	4,869,100
11 Aug 2023	82.72	83.62	82.50	83.22	82.36	5,228,400
10 Aug 2023	82.35	83.11	82.22	82.64	81.79	5,717,600
09 Aug 2023	82.47	83.07	82.25	82.31	81.46	4,159,500
08 Aug 2023	80.50	81.86	80.08	81.77	80.93	4,930,200
04 Aug 2023	80.20	82.00	80.10	81.51	80.67	3,720,900
03 Aug 2023	79.38	81.36	77.81	80.00	79.17	3,498,200
02 Aug 2023	80.52	80.54	78.38	79.08	78.26	3,105,800
01 Aug 2023	79.90	81.00	79.42	80.90	80.06	3,034,100
31 July 2023	80.26	81.25	79.94	80.19	79.36	3,287,700
28 July 2023	78.56	79.98	78.25	79.97	79.14	2,767,900
27 July 2023	79.50	79.90	78.11	78.34	77.53	4,042,700
26 July 2023	78.85	79.50	78.78	79.15	78.33	2,940,500
25 July 2023	79.00	80.12	78.88	79.51	78.69	4,016,100
24 July 2023	77.73	79.01	77.47	78.63	77.82	5,654,400
21 July 2023	76.60	77.35	76.55	77.04	76.24	1,769,500
20 July 2023	76.71	76.91	75.30	76.26	75.47	4,442,900
19 July 2023	75.98	76.96	75.59	76.09	75.30	3,994,800
18 July 2023	73.94	76.45	73.93	75.84	75.06	6,986,200
17 July 2023	74.55	74.98	73.64	73.68	72.92	7,078,800
14 July 2023	76.76	76.94	74.78	74.87	74.10	4,519,800
13 July 2023	76.38	77.01	75.67	76.86	76.07	7,616,800
12 July 2023	76.00	76.68	75.71	76.18	75.39	7,645,100
11 July 2023	74.94	75.58	74.66	75.42	74.64	8,774,600
10 July 2023	74.35	75.05	74.00	74.39	73.62	9,446,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,250.30+27.20(+0.38%)

ASX 2007,040.40+25.20(+0.36%)

AUD/USD0.6649-0.0001(-0.02%)

OIL76.45+0.04(+0.05%)

GOLD2,047.40+7.40(+0.36%)

Bitcoin AUD57,121.20+1,241.59(+2.22%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Canadian Natural Resources Limited (CNQ.TO)

ALL ORDS
7,250.30
+27.20(+0.38%)

ASX 200
7,040.40
+25.20(+0.36%)

AUD/USD
0.6649
-0.0001(-0.02%)

OIL
76.45
+0.04(+0.05%)

GOLD
2,047.40
+7.40(+0.36%)

Bitcoin AUD
57,121.20
+1,241.59(+2.22%)