News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

72.35

+4.01

(+5.87%)

At close: 04:00PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	70.35	72.39	69.68	72.35	72.35	6,547,491
03 Oct 2022	66.46	68.74	66.42	68.34	68.34	2,883,800
30 Sept 2022	63.77	65.18	62.90	64.30	64.30	3,137,400
29 Sept 2022	63.62	64.21	62.25	64.10	64.10	3,581,600
28 Sept 2022	62.46	63.95	62.00	63.50	63.50	4,796,400
27 Sept 2022	62.69	63.36	61.45	62.19	62.19	5,566,500
26 Sept 2022	63.50	64.49	61.23	61.54	61.54	13,553,900
23 Sept 2022	66.00	66.00	63.53	63.72	63.72	9,454,600
22 Sept 2022	70.78	71.13	68.44	68.54	68.54	5,753,200
21 Sept 2022	72.59	72.79	69.46	69.51	69.51	7,362,000
20 Sept 2022	71.34	71.53	69.71	71.20	71.20	5,695,100
19 Sept 2022	69.48	71.62	69.31	71.49	71.49	13,913,300
16 Sept 2022	70.97	71.63	69.79	71.51	71.51	17,241,100
15 Sept 2022	71.92	72.75	71.06	71.57	71.57	7,958,300
15 Sept 2022	0.75 Dividend
14 Sept 2022	72.78	74.75	72.78	73.87	73.12	11,095,900
13 Sept 2022	72.36	73.85	72.03	72.16	71.43	11,286,800
12 Sept 2022	72.97	74.39	72.68	73.06	72.32	7,169,500
09 Sept 2022	71.01	72.46	70.92	71.90	71.17	8,002,800
08 Sept 2022	69.22	69.79	68.32	69.58	68.87	8,716,200
07 Sept 2022	69.41	70.04	68.65	68.88	68.18	7,203,700
06 Sept 2022	72.94	73.18	70.51	70.72	70.00	6,142,700
02 Sept 2022	72.56	73.19	71.72	72.27	71.54	4,051,500
01 Sept 2022	70.88	71.80	70.36	70.92	70.20	3,029,600
31 Aug 2022	71.08	73.49	70.82	72.00	71.27	4,243,700
30 Aug 2022	74.29	74.47	72.06	72.73	71.99	2,526,300
29 Aug 2022	73.68	75.95	73.52	75.40	74.63	4,461,100
26 Aug 2022	74.85	75.82	73.88	74.16	73.41	6,569,900
25 Aug 2022	73.86	74.89	73.61	74.62	73.86	6,287,100
24 Aug 2022	72.78	73.86	72.27	73.36	72.62	5,670,800
23 Aug 2022	72.81	73.66	72.24	72.67	71.93	7,004,000
22 Aug 2022	70.30	71.37	69.22	71.33	70.61	10,025,100
22 Aug 2022	1.5 Dividend
22 Aug 2022	1021:1000 Stock split
19 Aug 2022	70.79	71.38	70.21	70.90	68.70	18,919,845
18 Aug 2022	69.81	70.97	69.69	70.93	68.72	7,543,250
17 Aug 2022	68.77	69.48	68.26	68.95	66.81	6,375,839
16 Aug 2022	70.17	70.20	67.90	68.33	66.20	7,620,438
15 Aug 2022	68.30	69.41	67.31	69.19	67.04	6,948,211
12 Aug 2022	69.59	70.42	68.86	70.38	68.19	2,264,782
11 Aug 2022	68.46	70.64	68.46	69.84	67.67	5,124,297
10 Aug 2022	66.71	67.86	65.57	67.42	65.33	6,483,350
09 Aug 2022	67.38	67.97	66.18	66.46	64.40	4,258,183
08 Aug 2022	65.82	66.66	65.38	66.05	64.00	3,237,387
05 Aug 2022	63.66	66.41	63.60	65.86	63.81	5,278,570
04 Aug 2022	65.67	66.77	63.89	64.06	62.07	5,088,868
03 Aug 2022	68.56	68.93	65.52	65.52	63.49	3,129,059
02 Aug 2022	68.07	68.58	67.43	68.15	66.03	2,815,612
29 July 2022	68.56	69.61	68.38	69.26	67.10	2,787,840
28 July 2022	66.89	67.09	65.46	66.92	64.84	2,444,580
27 July 2022	64.70	66.08	64.46	65.98	63.93	2,463,979
26 July 2022	65.87	66.63	64.09	64.26	62.26	3,815,069
25 July 2022	63.60	65.58	63.37	64.76	62.75	4,703,951
22 July 2022	63.73	64.28	62.57	63.01	61.05	2,702,995
21 July 2022	62.83	63.70	61.74	63.62	61.65	3,744,211
20 July 2022	62.80	64.74	62.39	64.42	62.41	3,651,402
19 July 2022	61.82	63.47	61.56	63.09	61.12	3,960,357
18 July 2022	61.52	63.05	61.33	62.03	60.10	5,478,175
15 July 2022	61.00	61.34	59.79	60.31	58.44	8,583,751
14 July 2022	59.05	59.85	57.54	59.83	57.97	9,885,322
13 July 2022	60.40	61.92	59.97	60.41	58.53	4,658,108
12 July 2022	61.01	61.81	60.03	61.11	59.21	4,295,960
11 July 2022	61.92	62.93	61.29	62.40	60.46	8,360,663
08 July 2022	64.05	64.25	62.25	62.62	60.68	5,990,615
07 July 2022	63.67	64.25	62.69	63.40	61.43	7,489,239
06 July 2022	64.73	65.74	60.17	61.66	59.74	10,328,334
05 July 2022	67.92	68.30	62.61	65.52	63.49	10,291,884
04 July 2022	68.99	71.37	68.97	70.37	68.18	2,869,316
30 June 2022	67.03	68.64	66.23	67.75	65.64	6,756,876
29 June 2022	71.73	71.99	68.39	68.71	66.57	4,364,877
28 June 2022	69.32	70.55	68.67	70.35	68.17	6,146,012
27 June 2022	64.78	67.39	64.34	67.33	65.23	10,854,149
24 June 2022	64.38	65.22	63.54	63.80	61.82	7,062,155
23 June 2022	66.71	66.87	62.88	63.27	61.30	7,155,781
22 June 2022	66.16	67.44	65.24	65.97	63.92	10,077,474
21 June 2022	68.56	70.20	68.51	69.51	67.35	10,875,692
20 June 2022	66.68	68.39	66.45	68.22	66.10	10,236,852
17 June 2022	69.87	70.51	64.94	66.94	64.86	14,601,831
16 June 2022	72.48	72.93	69.69	70.51	68.32	8,955,191
16 June 2022	0.734574 Dividend
15 June 2022	76.83	77.68	74.26	75.59	72.53	13,399,298
14 June 2022	79.71	79.83	75.84	76.87	73.75	17,435,107
13 June 2022	79.15	79.15	75.71	77.77	74.62	9,879,911
10 June 2022	82.27	82.71	80.24	81.13	77.84	8,952,945
09 June 2022	83.30	84.05	82.52	82.93	79.57	13,024,591
08 June 2022	83.74	84.81	83.25	84.02	80.61	4,801,457
07 June 2022	81.83	84.37	81.65	84.21	80.80	5,088,868
06 June 2022	83.62	84.07	81.83	82.29	78.96	5,311,548
03 June 2022	83.73	84.21	82.46	83.44	80.06	4,011,203
02 June 2022	83.14	84.86	82.68	83.92	80.52	6,139,477
01 June 2022	83.06	84.52	82.54	83.67	80.28	3,920,027
31 May 2022	85.99	86.11	81.99	81.99	78.67	7,446,766
30 May 2022	83.38	85.46	83.38	85.25	81.80	1,257,464
27 May 2022	81.73	83.41	81.41	83.24	79.87	3,238,408
26 May 2022	82.27	82.94	81.80	82.34	79.01	4,963,592
25 May 2022	80.77	82.35	80.76	81.59	78.28	2,351,159
24 May 2022	79.32	80.77	79.16	80.76	77.49	4,682,204
20 May 2022	78.27	78.77	76.47	77.70	74.55	3,098,020
19 May 2022	75.17	78.70	75.17	77.56	74.42	8,262,953
18 May 2022	79.61	79.77	76.37	77.16	74.03	5,532,084
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6501-0.0018(-0.27%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.07+2.44(+2.92%)

GOLD1,733.60+31.60(+1.86%)

BTC-AUD31,042.38+761.88(+2.52%)

News that makes you smarter and richer... For free.

Canadian Natural Resources Limited (CNQ.TO)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6501
-0.0018(-0.27%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.07
+2.44(+2.92%)

GOLD
1,733.60
+31.60(+1.86%)

BTC-AUD
31,042.38
+761.88(+2.52%)