Australia markets open in 5 hours 28 minutes

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
81.65+0.77 (+0.95%)
As of 12:32PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202380.6681.6580.1181.6581.65893,377
30 Jan 202380.9082.1780.7780.8880.884,568,700
27 Jan 202381.0082.8981.0082.7582.754,296,700
26 Jan 202380.4481.1779.3081.0881.085,706,000
25 Jan 202380.2280.9079.0179.7779.772,648,200
24 Jan 202381.2781.4180.5180.9280.922,664,300
23 Jan 202381.2081.8181.1181.6881.685,010,600
20 Jan 202380.0181.1779.7180.7380.732,656,400
19 Jan 202378.3880.5478.3080.0780.074,580,000
18 Jan 202378.9180.5978.5178.6378.634,849,900
17 Jan 202377.1078.3477.1078.2578.254,891,800
16 Jan 202376.2177.3176.2176.8076.80674,500
13 Jan 202376.2177.0875.6476.8276.827,318,600
12 Jan 202375.2576.5774.9076.0976.096,638,000
11 Jan 202375.1075.9673.9574.7674.764,427,600
10 Jan 202374.1874.3872.8174.3774.373,280,000
09 Jan 202374.6175.1873.6573.8873.885,729,100
06 Jan 202371.4273.5671.3673.2973.293,365,400
05 Jan 202370.3371.9570.1470.6270.625,932,700
04 Jan 202370.1171.6969.9270.4770.473,021,500
03 Jan 202374.6074.9071.1271.2971.297,392,300
30 Dec 202274.9975.9074.7775.1975.191,878,800
29 Dec 202273.6275.6973.4375.4275.424,144,100
28 Dec 202275.2575.8773.6774.0474.048,360,200
23 Dec 202273.7575.8873.5775.8775.874,571,300
22 Dec 202275.0075.1072.2072.6372.635,559,800
21 Dec 202274.6174.9673.7174.8974.894,863,900
20 Dec 202272.6473.5972.3273.3473.345,545,000
19 Dec 202272.3172.8171.5272.5972.5914,492,500
16 Dec 202273.1573.4371.5171.8071.8011,871,100
15 Dec 202274.7574.8472.6574.3074.308,405,700
15 Dec 20220.85 Dividend
14 Dec 202277.1077.3775.3775.8875.036,346,800
13 Dec 202276.4077.6076.2876.5475.687,861,700
12 Dec 202275.1276.3174.5175.0974.2515,247,600
09 Dec 202275.0075.5674.4174.6573.8111,609,200
08 Dec 202275.9077.0274.1474.5773.7310,258,300
07 Dec 202275.6876.5874.5175.0374.195,572,800
06 Dec 202277.3778.6075.5575.5974.749,081,000
05 Dec 202281.4182.3277.3377.7176.846,248,100
02 Dec 202279.9881.7579.8880.6979.7910,325,100
01 Dec 202281.1982.1080.0880.3479.444,651,600
30 Nov 202281.6582.6580.0280.3179.418,670,800
29 Nov 202281.0081.3679.9380.7179.812,797,600
28 Nov 202278.8080.4678.2579.7378.844,584,500
25 Nov 202280.7881.1280.1980.5279.622,598,200
24 Nov 202279.7380.9979.6580.3079.402,135,400
23 Nov 202280.2881.1479.8780.0579.154,668,000
22 Nov 202281.0381.5580.2081.2280.314,383,100
21 Nov 202278.9179.9676.7679.8578.968,044,300
18 Nov 202278.5080.1177.9679.9579.054,917,000
17 Nov 202279.8480.6578.6780.0279.125,198,800
16 Nov 202282.4782.5680.8080.9079.995,635,000
15 Nov 202281.4682.9581.0082.8081.873,399,600
14 Nov 202281.6382.7781.0281.0680.153,312,900
11 Nov 202282.5582.9981.7782.1481.222,549,000
10 Nov 202280.5681.5980.2281.2180.302,888,000
09 Nov 202280.7081.1479.2879.7178.823,193,800
08 Nov 202282.5582.5581.0281.6280.712,057,900
07 Nov 202282.6583.6081.9182.4881.562,300,900
04 Nov 202283.7484.2581.7282.4581.534,403,500
03 Nov 202281.3883.3080.7582.4481.522,777,600
02 Nov 202281.8482.9980.8482.0981.173,828,900
01 Nov 202282.5083.0582.0882.2381.311,855,800
31 Oct 202280.5982.8580.5881.7180.793,173,500
28 Oct 202281.7082.2879.9281.3780.462,314,200
27 Oct 202282.5383.2781.1681.4080.492,542,900
26 Oct 202280.9982.7380.9081.5280.612,217,800
25 Oct 202280.0981.0979.8580.8079.891,969,500
24 Oct 202280.0081.4279.3680.4479.545,384,600
21 Oct 202278.1580.2878.0580.0479.143,104,600
20 Oct 202277.0078.9576.7778.1377.254,814,300
19 Oct 202274.0076.3573.5076.2275.373,384,800
18 Oct 202274.0674.5371.6673.1972.372,653,400
17 Oct 202274.5875.7373.4573.5272.705,850,800
14 Oct 202274.5275.3373.4473.5772.756,052,600
13 Oct 202271.6075.4271.6075.1674.329,335,900
12 Oct 202272.4573.3670.8072.5171.709,150,000
11 Oct 202272.8074.1772.2172.8672.0416,128,000
07 Oct 202274.3175.9974.0075.3674.525,614,100
06 Oct 202272.9474.9472.7974.2473.414,261,500
05 Oct 202272.4073.8670.9573.2372.415,588,500
04 Oct 202270.3572.3969.6872.3571.546,553,800
03 Oct 202266.4668.7466.4268.3467.572,883,800
30 Sept 202263.7765.1862.9064.3063.583,137,400
29 Sept 202263.6264.2162.2564.1063.383,581,600
28 Sept 202262.4663.9562.0063.5062.794,796,400
27 Sept 202262.6963.3661.4562.1961.495,566,500
26 Sept 202263.5064.4961.2361.5460.8513,553,900
23 Sept 202266.0066.0063.5363.7263.019,454,600
22 Sept 202270.7871.1368.4468.5467.775,753,200
21 Sept 202272.5972.7969.4669.5168.737,362,000
20 Sept 202271.3471.5369.7171.2070.405,695,100
19 Sept 202269.4871.6269.3171.4970.6913,913,300
16 Sept 202270.9771.6369.7971.5170.7117,241,100
15 Sept 202271.9272.7571.0671.5770.777,958,300
15 Sept 20220.75 Dividend
14 Sept 202272.7874.7572.7873.8772.3011,095,900
13 Sept 202272.3673.8572.0372.1670.6311,286,800
12 Sept 202272.9774.3972.6873.0671.517,169,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...