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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	80.66	81.65	80.11	81.65	81.65	893,377
30 Jan 2023	80.90	82.17	80.77	80.88	80.88	4,568,700
27 Jan 2023	81.00	82.89	81.00	82.75	82.75	4,296,700
26 Jan 2023	80.44	81.17	79.30	81.08	81.08	5,706,000
25 Jan 2023	80.22	80.90	79.01	79.77	79.77	2,648,200
24 Jan 2023	81.27	81.41	80.51	80.92	80.92	2,664,300
23 Jan 2023	81.20	81.81	81.11	81.68	81.68	5,010,600
20 Jan 2023	80.01	81.17	79.71	80.73	80.73	2,656,400
19 Jan 2023	78.38	80.54	78.30	80.07	80.07	4,580,000
18 Jan 2023	78.91	80.59	78.51	78.63	78.63	4,849,900
17 Jan 2023	77.10	78.34	77.10	78.25	78.25	4,891,800
16 Jan 2023	76.21	77.31	76.21	76.80	76.80	674,500
13 Jan 2023	76.21	77.08	75.64	76.82	76.82	7,318,600
12 Jan 2023	75.25	76.57	74.90	76.09	76.09	6,638,000
11 Jan 2023	75.10	75.96	73.95	74.76	74.76	4,427,600
10 Jan 2023	74.18	74.38	72.81	74.37	74.37	3,280,000
09 Jan 2023	74.61	75.18	73.65	73.88	73.88	5,729,100
06 Jan 2023	71.42	73.56	71.36	73.29	73.29	3,365,400
05 Jan 2023	70.33	71.95	70.14	70.62	70.62	5,932,700
04 Jan 2023	70.11	71.69	69.92	70.47	70.47	3,021,500
03 Jan 2023	74.60	74.90	71.12	71.29	71.29	7,392,300
30 Dec 2022	74.99	75.90	74.77	75.19	75.19	1,878,800
29 Dec 2022	73.62	75.69	73.43	75.42	75.42	4,144,100
28 Dec 2022	75.25	75.87	73.67	74.04	74.04	8,360,200
23 Dec 2022	73.75	75.88	73.57	75.87	75.87	4,571,300
22 Dec 2022	75.00	75.10	72.20	72.63	72.63	5,559,800
21 Dec 2022	74.61	74.96	73.71	74.89	74.89	4,863,900
20 Dec 2022	72.64	73.59	72.32	73.34	73.34	5,545,000
19 Dec 2022	72.31	72.81	71.52	72.59	72.59	14,492,500
16 Dec 2022	73.15	73.43	71.51	71.80	71.80	11,871,100
15 Dec 2022	74.75	74.84	72.65	74.30	74.30	8,405,700
15 Dec 2022	0.85 Dividend
14 Dec 2022	77.10	77.37	75.37	75.88	75.03	6,346,800
13 Dec 2022	76.40	77.60	76.28	76.54	75.68	7,861,700
12 Dec 2022	75.12	76.31	74.51	75.09	74.25	15,247,600
09 Dec 2022	75.00	75.56	74.41	74.65	73.81	11,609,200
08 Dec 2022	75.90	77.02	74.14	74.57	73.73	10,258,300
07 Dec 2022	75.68	76.58	74.51	75.03	74.19	5,572,800
06 Dec 2022	77.37	78.60	75.55	75.59	74.74	9,081,000
05 Dec 2022	81.41	82.32	77.33	77.71	76.84	6,248,100
02 Dec 2022	79.98	81.75	79.88	80.69	79.79	10,325,100
01 Dec 2022	81.19	82.10	80.08	80.34	79.44	4,651,600
30 Nov 2022	81.65	82.65	80.02	80.31	79.41	8,670,800
29 Nov 2022	81.00	81.36	79.93	80.71	79.81	2,797,600
28 Nov 2022	78.80	80.46	78.25	79.73	78.84	4,584,500
25 Nov 2022	80.78	81.12	80.19	80.52	79.62	2,598,200
24 Nov 2022	79.73	80.99	79.65	80.30	79.40	2,135,400
23 Nov 2022	80.28	81.14	79.87	80.05	79.15	4,668,000
22 Nov 2022	81.03	81.55	80.20	81.22	80.31	4,383,100
21 Nov 2022	78.91	79.96	76.76	79.85	78.96	8,044,300
18 Nov 2022	78.50	80.11	77.96	79.95	79.05	4,917,000
17 Nov 2022	79.84	80.65	78.67	80.02	79.12	5,198,800
16 Nov 2022	82.47	82.56	80.80	80.90	79.99	5,635,000
15 Nov 2022	81.46	82.95	81.00	82.80	81.87	3,399,600
14 Nov 2022	81.63	82.77	81.02	81.06	80.15	3,312,900
11 Nov 2022	82.55	82.99	81.77	82.14	81.22	2,549,000
10 Nov 2022	80.56	81.59	80.22	81.21	80.30	2,888,000
09 Nov 2022	80.70	81.14	79.28	79.71	78.82	3,193,800
08 Nov 2022	82.55	82.55	81.02	81.62	80.71	2,057,900
07 Nov 2022	82.65	83.60	81.91	82.48	81.56	2,300,900
04 Nov 2022	83.74	84.25	81.72	82.45	81.53	4,403,500
03 Nov 2022	81.38	83.30	80.75	82.44	81.52	2,777,600
02 Nov 2022	81.84	82.99	80.84	82.09	81.17	3,828,900
01 Nov 2022	82.50	83.05	82.08	82.23	81.31	1,855,800
31 Oct 2022	80.59	82.85	80.58	81.71	80.79	3,173,500
28 Oct 2022	81.70	82.28	79.92	81.37	80.46	2,314,200
27 Oct 2022	82.53	83.27	81.16	81.40	80.49	2,542,900
26 Oct 2022	80.99	82.73	80.90	81.52	80.61	2,217,800
25 Oct 2022	80.09	81.09	79.85	80.80	79.89	1,969,500
24 Oct 2022	80.00	81.42	79.36	80.44	79.54	5,384,600
21 Oct 2022	78.15	80.28	78.05	80.04	79.14	3,104,600
20 Oct 2022	77.00	78.95	76.77	78.13	77.25	4,814,300
19 Oct 2022	74.00	76.35	73.50	76.22	75.37	3,384,800
18 Oct 2022	74.06	74.53	71.66	73.19	72.37	2,653,400
17 Oct 2022	74.58	75.73	73.45	73.52	72.70	5,850,800
14 Oct 2022	74.52	75.33	73.44	73.57	72.75	6,052,600
13 Oct 2022	71.60	75.42	71.60	75.16	74.32	9,335,900
12 Oct 2022	72.45	73.36	70.80	72.51	71.70	9,150,000
11 Oct 2022	72.80	74.17	72.21	72.86	72.04	16,128,000
07 Oct 2022	74.31	75.99	74.00	75.36	74.52	5,614,100
06 Oct 2022	72.94	74.94	72.79	74.24	73.41	4,261,500
05 Oct 2022	72.40	73.86	70.95	73.23	72.41	5,588,500
04 Oct 2022	70.35	72.39	69.68	72.35	71.54	6,553,800
03 Oct 2022	66.46	68.74	66.42	68.34	67.57	2,883,800
30 Sept 2022	63.77	65.18	62.90	64.30	63.58	3,137,400
29 Sept 2022	63.62	64.21	62.25	64.10	63.38	3,581,600
28 Sept 2022	62.46	63.95	62.00	63.50	62.79	4,796,400
27 Sept 2022	62.69	63.36	61.45	62.19	61.49	5,566,500
26 Sept 2022	63.50	64.49	61.23	61.54	60.85	13,553,900
23 Sept 2022	66.00	66.00	63.53	63.72	63.01	9,454,600
22 Sept 2022	70.78	71.13	68.44	68.54	67.77	5,753,200
21 Sept 2022	72.59	72.79	69.46	69.51	68.73	7,362,000
20 Sept 2022	71.34	71.53	69.71	71.20	70.40	5,695,100
19 Sept 2022	69.48	71.62	69.31	71.49	70.69	13,913,300
16 Sept 2022	70.97	71.63	69.79	71.51	70.71	17,241,100
15 Sept 2022	71.92	72.75	71.06	71.57	70.77	7,958,300
15 Sept 2022	0.75 Dividend
14 Sept 2022	72.78	74.75	72.78	73.87	72.30	11,095,900
13 Sept 2022	72.36	73.85	72.03	72.16	70.63	11,286,800
12 Sept 2022	72.97	74.39	72.68	73.06	71.51	7,169,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7044-0.0018(-0.25%)

ASX 2007,476.70-5.00(-0.07%)

OIL78.73+0.83(+1.07%)

GOLD1,945.70+6.50(+0.34%)

BTC-AUD32,848.03-260.76(-0.79%)

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

Canadian Natural Resources Limited (CNQ.TO)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7044
-0.0018(-0.25%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
78.73
+0.83(+1.07%)

GOLD
1,945.70
+6.50(+0.34%)

BTC-AUD
32,848.03
-260.76(-0.79%)