Australia markets close in 1 hour 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202387.3688.9987.2188.7488.749,914,400
27 Nov 202388.7489.1587.0087.0587.0511,705,200
24 Nov 202388.8089.7588.8089.2889.288,673,900
23 Nov 202388.4689.3388.4189.3389.331,007,600
22 Nov 202388.8389.3087.5388.8588.856,413,500
21 Nov 202391.1991.6690.4290.5490.544,810,800
20 Nov 202391.9492.5691.4891.6991.694,565,600
17 Nov 202388.8091.5588.8091.2891.286,799,400
16 Nov 202388.6488.7986.4487.9987.995,720,000
15 Nov 202390.3791.4789.3889.4589.457,903,700
14 Nov 202390.3391.2489.9590.7990.796,305,700
13 Nov 202389.2190.1289.0489.9489.942,200,900
10 Nov 202388.7889.2787.6789.0989.093,273,700
09 Nov 202387.0888.9386.9987.7987.793,645,800
08 Nov 202387.0087.4385.1486.0686.067,794,700
07 Nov 202389.8289.9887.6087.8387.837,393,400
06 Nov 202392.2292.9390.6691.1291.122,934,300
03 Nov 202392.5993.4491.5291.5591.554,551,500
02 Nov 202390.2493.4488.9393.2993.295,191,800
01 Nov 202388.5089.9887.7389.7189.714,129,500
31 Oct 202388.6388.8587.6988.0688.061,977,600
30 Oct 202387.9989.0887.4888.1088.102,148,200
27 Oct 202388.7889.4786.9088.0088.002,253,900
26 Oct 202387.7888.8587.1588.7488.743,185,500
25 Oct 202387.6588.7687.5488.6888.682,554,200
24 Oct 202389.3489.4087.0687.4187.413,744,700
23 Oct 202389.1589.9388.3388.5788.573,964,500
20 Oct 202390.7291.3389.6989.7789.773,040,100
19 Oct 202391.1691.6590.3791.1591.153,381,800
18 Oct 202392.0292.4091.0391.6891.683,881,100
17 Oct 202391.6291.9890.9391.4991.493,456,600
16 Oct 202391.3292.0090.1391.7891.783,604,400
13 Oct 202390.6691.5490.2291.1991.197,786,600
12 Oct 202389.5089.7188.8989.4889.488,483,100
11 Oct 202388.2088.7387.0788.5788.578,988,700
10 Oct 202388.1888.9487.1788.5488.5411,405,600
06 Oct 202383.2184.5681.9483.9683.966,380,100
05 Oct 202381.8183.7381.6882.9082.908,189,500
04 Oct 202385.2385.7182.6882.7082.706,677,000
03 Oct 202385.7686.8885.2486.7386.736,794,900
02 Oct 202387.8888.1085.9386.2986.298,684,800
29 Sept 202389.3189.6587.6887.8487.847,094,500
28 Sept 202389.1490.7088.7189.2689.269,685,400
27 Sept 202388.3689.2088.1089.1089.1018,548,200
26 Sept 202384.4987.7784.4887.1187.1112,385,800
25 Sept 202382.8985.1782.3385.1085.1010,477,800
22 Sept 202384.2484.3382.8283.1383.139,160,100
21 Sept 202384.8784.8782.9383.1383.1315,547,600
20 Sept 202385.3786.1284.5984.6084.607,783,100
19 Sept 202387.4587.4785.5485.9485.949,281,800
18 Sept 202387.6287.7986.5987.2087.2010,421,200
15 Sept 202387.1887.7286.6587.1487.1413,714,500
14 Sept 202387.4887.8587.1687.4287.428,332,700
14 Sept 20230.9 Dividend
13 Sept 202387.9988.0086.5287.1586.254,695,100
12 Sept 202386.8887.8786.6587.7786.8616,578,300
11 Sept 202388.7489.2685.9486.0685.1720,599,200
08 Sept 202389.7890.1588.3188.5987.6810,892,100
07 Sept 202388.7589.9988.6089.3888.4625,151,100
06 Sept 202388.8889.6588.2589.2188.296,612,000
05 Sept 202388.9689.6588.6089.1288.2013,855,700
01 Sept 202388.4088.7988.2088.3387.426,992,400
31 Aug 202387.5487.9087.1187.4286.526,548,400
30 Aug 202387.2987.9786.8186.9886.084,109,400
29 Aug 202385.0086.9784.4886.8185.915,904,500
28 Aug 202383.6284.9883.6284.8683.988,778,800
25 Aug 202382.3983.0981.5282.8181.953,716,600
24 Aug 202382.2482.4581.5581.5580.714,522,200
23 Aug 202382.4383.1081.7182.5881.737,016,700
22 Aug 202383.2783.8982.8583.1182.259,941,000
21 Aug 202383.6884.0282.7883.1982.3311,382,900
18 Aug 202381.3883.5281.2283.4082.548,194,400
17 Aug 202381.7582.6381.5181.8781.028,319,700
16 Aug 202380.6282.0580.6180.8680.026,176,200
15 Aug 202382.3482.4480.5680.7479.915,536,400
14 Aug 202382.9983.2182.1183.1782.314,869,100
11 Aug 202382.7283.6282.5083.2282.365,228,400
10 Aug 202382.3583.1182.2282.6481.795,717,600
09 Aug 202382.4783.0782.2582.3181.464,159,500
08 Aug 202380.5081.8680.0881.7780.934,930,200
04 Aug 202380.2082.0080.1081.5180.673,720,900
03 Aug 202379.3881.3677.8180.0079.173,498,200
02 Aug 202380.5280.5478.3879.0878.263,105,800
01 Aug 202379.9081.0079.4280.9080.063,034,100
31 July 202380.2681.2579.9480.1979.363,287,700
28 July 202378.5679.9878.2579.9779.142,767,900
27 July 202379.5079.9078.1178.3477.534,042,700
26 July 202378.8579.5078.7879.1578.332,940,500
25 July 202379.0080.1278.8879.5178.694,016,100
24 July 202377.7379.0177.4778.6377.825,654,400
21 July 202376.6077.3576.5577.0476.241,769,500
20 July 202376.7176.9175.3076.2675.474,442,900
19 July 202375.9876.9675.5976.0975.303,994,800
18 July 202373.9476.4573.9375.8475.066,986,200
17 July 202374.5574.9873.6473.6872.927,078,800
14 July 202376.7676.9474.7874.8774.104,519,800
13 July 202376.3877.0175.6776.8676.077,616,800
12 July 202376.0076.6875.7176.1875.397,645,100
11 July 202374.9475.5874.6675.4274.648,774,600
10 July 202374.3575.0574.0074.3973.629,446,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...