Australia markets open in 2 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202270.3572.3969.6872.3572.356,547,491
03 Oct 202266.4668.7466.4268.3468.342,883,800
30 Sept 202263.7765.1862.9064.3064.303,137,400
29 Sept 202263.6264.2162.2564.1064.103,581,600
28 Sept 202262.4663.9562.0063.5063.504,796,400
27 Sept 202262.6963.3661.4562.1962.195,566,500
26 Sept 202263.5064.4961.2361.5461.5413,553,900
23 Sept 202266.0066.0063.5363.7263.729,454,600
22 Sept 202270.7871.1368.4468.5468.545,753,200
21 Sept 202272.5972.7969.4669.5169.517,362,000
20 Sept 202271.3471.5369.7171.2071.205,695,100
19 Sept 202269.4871.6269.3171.4971.4913,913,300
16 Sept 202270.9771.6369.7971.5171.5117,241,100
15 Sept 202271.9272.7571.0671.5771.577,958,300
15 Sept 20220.75 Dividend
14 Sept 202272.7874.7572.7873.8773.1211,095,900
13 Sept 202272.3673.8572.0372.1671.4311,286,800
12 Sept 202272.9774.3972.6873.0672.327,169,500
09 Sept 202271.0172.4670.9271.9071.178,002,800
08 Sept 202269.2269.7968.3269.5868.878,716,200
07 Sept 202269.4170.0468.6568.8868.187,203,700
06 Sept 202272.9473.1870.5170.7270.006,142,700
02 Sept 202272.5673.1971.7272.2771.544,051,500
01 Sept 202270.8871.8070.3670.9270.203,029,600
31 Aug 202271.0873.4970.8272.0071.274,243,700
30 Aug 202274.2974.4772.0672.7371.992,526,300
29 Aug 202273.6875.9573.5275.4074.634,461,100
26 Aug 202274.8575.8273.8874.1673.416,569,900
25 Aug 202273.8674.8973.6174.6273.866,287,100
24 Aug 202272.7873.8672.2773.3672.625,670,800
23 Aug 202272.8173.6672.2472.6771.937,004,000
22 Aug 202270.3071.3769.2271.3370.6110,025,100
22 Aug 20221.5 Dividend
22 Aug 20221021:1000 Stock split
19 Aug 202270.7971.3870.2170.9068.7018,919,845
18 Aug 202269.8170.9769.6970.9368.727,543,250
17 Aug 202268.7769.4868.2668.9566.816,375,839
16 Aug 202270.1770.2067.9068.3366.207,620,438
15 Aug 202268.3069.4167.3169.1967.046,948,211
12 Aug 202269.5970.4268.8670.3868.192,264,782
11 Aug 202268.4670.6468.4669.8467.675,124,297
10 Aug 202266.7167.8665.5767.4265.336,483,350
09 Aug 202267.3867.9766.1866.4664.404,258,183
08 Aug 202265.8266.6665.3866.0564.003,237,387
05 Aug 202263.6666.4163.6065.8663.815,278,570
04 Aug 202265.6766.7763.8964.0662.075,088,868
03 Aug 202268.5668.9365.5265.5263.493,129,059
02 Aug 202268.0768.5867.4368.1566.032,815,612
29 July 202268.5669.6168.3869.2667.102,787,840
28 July 202266.8967.0965.4666.9264.842,444,580
27 July 202264.7066.0864.4665.9863.932,463,979
26 July 202265.8766.6364.0964.2662.263,815,069
25 July 202263.6065.5863.3764.7662.754,703,951
22 July 202263.7364.2862.5763.0161.052,702,995
21 July 202262.8363.7061.7463.6261.653,744,211
20 July 202262.8064.7462.3964.4262.413,651,402
19 July 202261.8263.4761.5663.0961.123,960,357
18 July 202261.5263.0561.3362.0360.105,478,175
15 July 202261.0061.3459.7960.3158.448,583,751
14 July 202259.0559.8557.5459.8357.979,885,322
13 July 202260.4061.9259.9760.4158.534,658,108
12 July 202261.0161.8160.0361.1159.214,295,960
11 July 202261.9262.9361.2962.4060.468,360,663
08 July 202264.0564.2562.2562.6260.685,990,615
07 July 202263.6764.2562.6963.4061.437,489,239
06 July 202264.7365.7460.1761.6659.7410,328,334
05 July 202267.9268.3062.6165.5263.4910,291,884
04 July 202268.9971.3768.9770.3768.182,869,316
30 June 202267.0368.6466.2367.7565.646,756,876
29 June 202271.7371.9968.3968.7166.574,364,877
28 June 202269.3270.5568.6770.3568.176,146,012
27 June 202264.7867.3964.3467.3365.2310,854,149
24 June 202264.3865.2263.5463.8061.827,062,155
23 June 202266.7166.8762.8863.2761.307,155,781
22 June 202266.1667.4465.2465.9763.9210,077,474
21 June 202268.5670.2068.5169.5167.3510,875,692
20 June 202266.6868.3966.4568.2266.1010,236,852
17 June 202269.8770.5164.9466.9464.8614,601,831
16 June 202272.4872.9369.6970.5168.328,955,191
16 June 20220.734574 Dividend
15 June 202276.8377.6874.2675.5972.5313,399,298
14 June 202279.7179.8375.8476.8773.7517,435,107
13 June 202279.1579.1575.7177.7774.629,879,911
10 June 202282.2782.7180.2481.1377.848,952,945
09 June 202283.3084.0582.5282.9379.5713,024,591
08 June 202283.7484.8183.2584.0280.614,801,457
07 June 202281.8384.3781.6584.2180.805,088,868
06 June 202283.6284.0781.8382.2978.965,311,548
03 June 202283.7384.2182.4683.4480.064,011,203
02 June 202283.1484.8682.6883.9280.526,139,477
01 June 202283.0684.5282.5483.6780.283,920,027
31 May 202285.9986.1181.9981.9978.677,446,766
30 May 202283.3885.4683.3885.2581.801,257,464
27 May 202281.7383.4181.4183.2479.873,238,408
26 May 202282.2782.9481.8082.3479.014,963,592
25 May 202280.7782.3580.7681.5978.282,351,159
24 May 202279.3280.7779.1680.7677.494,682,204
20 May 202278.2778.7776.4777.7074.553,098,020
19 May 202275.1778.7075.1777.5674.428,262,953
18 May 202279.6179.7776.3777.1674.035,532,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...