Australia markets closed

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
104.66+1.11 (+1.07%)
At close: 04:00PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024104.30105.33103.76104.66104.663,542,500
23 May 2024104.24105.10102.99103.55103.554,256,800
22 May 2024104.62104.71102.11103.25103.253,535,100
21 May 2024104.07105.89104.07105.30105.304,351,400
17 May 2024103.58105.08103.35104.90104.901,633,200
16 May 2024103.70104.15102.80103.18103.183,083,200
15 May 2024103.20103.68101.82103.47103.471,745,400
14 May 2024104.25104.84103.18103.50103.502,720,900
13 May 2024105.27105.67104.25104.45104.452,729,700
10 May 2024106.39106.90104.56104.59104.594,014,000
09 May 2024105.95106.85105.86106.08106.082,854,100
08 May 2024103.94105.98103.94105.96105.961,895,100
07 May 2024104.06105.61103.63104.90104.902,295,700
06 May 2024102.93104.50102.89103.87103.871,683,900
03 May 2024102.91103.05101.38102.10102.101,916,700
02 May 2024100.99103.97100.99102.39102.391,968,200
01 May 2024103.70104.30102.79103.02103.022,452,100
30 Apr 2024106.54106.66104.21104.32104.322,039,700
29 Apr 2024106.09106.92105.79106.83106.832,768,700
26 Apr 2024106.49106.89105.24106.52106.522,350,100
25 Apr 2024104.82106.19104.27105.68105.682,275,100
24 Apr 2024104.94105.87104.86105.43105.432,055,200
23 Apr 2024104.25105.44103.67105.26105.265,343,200
22 Apr 2024104.94106.13104.28105.17105.177,200,300
19 Apr 2024105.70106.54105.24105.31105.314,484,200
18 Apr 2024106.00106.83104.82105.84105.842,965,800
17 Apr 2024106.94108.60105.90106.30106.302,614,400
16 Apr 2024106.74108.15106.08107.03107.035,784,900
15 Apr 2024109.05109.38106.32106.85106.856,637,700
12 Apr 2024112.20112.83108.42109.04109.047,731,100
11 Apr 2024112.45112.62109.14110.96110.967,048,600
10 Apr 2024110.31112.99110.31112.61112.615,044,800
09 Apr 2024109.63111.04109.30110.99110.994,090,000
08 Apr 2024110.00110.35108.30109.66109.665,216,700
05 Apr 2024108.50110.35107.57110.32110.327,813,400
04 Apr 2024107.87108.74106.64108.53108.5312,405,500
03 Apr 2024106.49107.86106.11107.43107.436,494,000
02 Apr 2024105.00106.44104.36106.11106.114,985,700
01 Apr 2024104.47105.10102.91104.69104.696,230,000
28 Mar 2024103.10103.61102.45103.33103.336,705,400
27 Mar 2024101.72102.95101.30102.44102.447,501,200
26 Mar 2024102.87103.10102.03102.04102.046,193,000
25 Mar 2024100.95103.07100.83102.95102.956,830,200
22 Mar 2024100.50100.8999.95100.79100.793,288,200
21 Mar 202499.39100.8799.39100.48100.485,154,000
20 Mar 202498.84100.0798.8499.5299.528,568,700
19 Mar 202499.55100.5299.4699.7499.744,705,900
18 Mar 202498.5499.4898.0699.3699.3614,624,900
15 Mar 202499.3999.7798.0298.2898.2823,050,400
14 Mar 202498.9199.7798.6599.6199.6118,430,300
14 Mar 20241.05 Dividend
13 Mar 202498.0199.9697.8099.5998.546,324,600
12 Mar 202497.5097.6496.7397.2596.2218,076,100
11 Mar 202496.3297.3095.6797.2696.2311,654,700
08 Mar 202497.0297.8795.8196.7295.7016,585,900
07 Mar 202497.4698.6396.8297.0596.039,592,300
06 Mar 202498.4098.5096.5197.1196.098,900,900
05 Mar 202496.0598.2395.5096.9695.9424,491,000
04 Mar 202497.3597.8095.7295.7494.7314,180,000
01 Mar 202495.0098.6994.9497.7096.6713,458,900
29 Feb 202491.0994.8691.0794.5493.5416,826,000
28 Feb 202489.6090.1489.2789.9188.962,669,600
27 Feb 202489.4690.2789.0989.4888.546,248,800
26 Feb 202487.7289.2087.7088.9888.045,733,900
23 Feb 202488.5588.8087.7988.1987.265,753,500
22 Feb 202487.6389.6487.3989.3788.434,912,900
21 Feb 202485.4187.9785.4187.9086.976,994,600
20 Feb 202485.0086.5084.8485.4384.539,201,700
16 Feb 202484.4885.3684.3385.1684.265,966,000
15 Feb 202481.2684.8581.2684.7583.866,349,100
14 Feb 202481.3681.7880.7281.4080.546,183,000
13 Feb 202482.0082.5780.0480.6079.753,059,100
12 Feb 202481.8382.2681.4582.0781.202,369,100
09 Feb 202481.6681.9681.2681.8681.002,184,600
08 Feb 202481.4881.9780.8581.5380.672,682,800
07 Feb 202482.1682.3180.6781.2580.392,384,900
06 Feb 202481.4482.4881.0082.2381.362,466,100
05 Feb 202481.6582.3480.2781.2080.344,046,200
02 Feb 202484.1384.8481.0981.6280.763,369,600
01 Feb 202486.0187.0684.3984.4883.592,271,200
31 Jan 202486.7787.1985.7786.0485.132,021,400
30 Jan 202485.5087.1285.2587.1186.193,487,000
29 Jan 202485.9186.7485.4485.6684.763,617,300
26 Jan 202486.5887.2085.5186.5085.592,153,600
25 Jan 202485.6586.8285.5986.8185.891,952,000
24 Jan 202485.1285.4184.4185.3384.432,959,400
23 Jan 202483.8285.3583.7984.4683.571,666,300
22 Jan 202484.3084.3883.2484.1283.232,508,200
19 Jan 202484.4784.8784.0284.5583.662,321,600
18 Jan 202485.0285.2584.0184.4983.603,614,700
17 Jan 202484.8585.1583.9785.0284.122,349,600
16 Jan 202488.0588.7485.6785.7684.862,630,700
15 Jan 202487.0588.9987.0588.5087.571,632,600
12 Jan 202488.5788.9387.2987.4386.513,467,100
11 Jan 202487.5087.5686.5087.1286.205,791,900
10 Jan 202487.2187.8886.3286.3585.442,292,200
09 Jan 202488.0088.0986.5887.2686.343,075,500
08 Jan 202487.6788.3486.7287.4486.525,521,900
05 Jan 202489.8489.9489.1589.6088.662,826,200
04 Jan 202490.3390.9988.6588.9888.043,229,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...