Canadian Natural Resources Ltd (CRC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:47PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 71.90 | 72.42 | 71.02 | 72.24 | 72.24 | 125 |
| 25 Apr 2024 | 71.52 | 71.60 | 69.88 | 71.60 | 71.60 | - |
| 24 Apr 2024 | 71.82 | 71.94 | 71.50 | 71.56 | 71.56 | - |
| 23 Apr 2024 | 71.74 | 71.84 | 70.08 | 71.84 | 71.84 | 120 |
| 22 Apr 2024 | 71.04 | 72.14 | 70.94 | 72.14 | 72.14 | 80 |
| 19 Apr 2024 | 72.18 | 72.44 | 71.86 | 71.88 | 71.88 | - |
| 18 Apr 2024 | 72.14 | 72.52 | 71.56 | 72.08 | 72.08 | 7 |
| 17 Apr 2024 | 72.46 | 73.54 | 71.98 | 72.22 | 72.22 | - |
| 16 Apr 2024 | 72.74 | 73.22 | 72.12 | 73.18 | 73.18 | 370 |
| 15 Apr 2024 | 74.10 | 74.30 | 72.54 | 72.54 | 72.54 | - |
| 12 Apr 2024 | 75.44 | 76.90 | 74.94 | 74.94 | 74.94 | 72 |
| 11 Apr 2024 | 76.28 | 76.32 | 75.04 | 75.32 | 75.32 | - |
| 10 Apr 2024 | 75.24 | 75.98 | 74.78 | 75.98 | 75.98 | - |
| 09 Apr 2024 | 74.10 | 74.96 | 73.48 | 74.48 | 74.48 | 40 |
| 08 Apr 2024 | 74.16 | 74.86 | 73.72 | 73.72 | 73.72 | 233 |
| 05 Apr 2024 | 73.82 | 74.72 | 73.36 | 73.80 | 73.80 | 195 |
| 04 Apr 2024 | 72.94 | 73.08 | 72.64 | 73.08 | 73.08 | 40 |
| 03 Apr 2024 | 72.28 | 72.58 | 72.06 | 72.06 | 72.06 | - |
| 02 Apr 2024 | 71.68 | 72.70 | 71.68 | 72.50 | 72.50 | 230 |
| 28 Mar 2024 | 69.46 | 70.40 | 69.46 | 70.18 | 70.18 | - |
| 27 Mar 2024 | 68.96 | 69.64 | 68.96 | 69.64 | 69.64 | 60 |
| 26 Mar 2024 | 69.62 | 69.90 | 69.44 | 69.90 | 69.90 | - |
| 25 Mar 2024 | 68.22 | 69.52 | 67.92 | 69.38 | 69.38 | 140 |
| 22 Mar 2024 | 68.18 | 68.40 | 68.00 | 68.28 | 68.28 | - |
| 21 Mar 2024 | 67.44 | 68.42 | 66.84 | 68.36 | 68.36 | 24 |
| 20 Mar 2024 | 67.08 | 67.72 | 66.88 | 67.66 | 67.66 | 15 |
| 19 Mar 2024 | 67.10 | 67.98 | 66.84 | 67.52 | 67.52 | 135 |
| 18 Mar 2024 | 66.34 | 67.44 | 66.16 | 67.30 | 67.30 | - |
| 15 Mar 2024 | 67.34 | 67.76 | 67.30 | 67.30 | 67.30 | 100 |
| 14 Mar 2024 | 67.34 | 68.12 | 66.78 | 68.12 | 68.12 | 424 |
| 14 Mar 2024 | 1.05 Dividend | |||||
| 13 Mar 2024 | 65.76 | 67.38 | 65.76 | 67.38 | 66.33 | - |
| 12 Mar 2024 | 65.82 | 65.92 | 65.64 | 65.84 | 64.81 | - |
| 11 Mar 2024 | 65.12 | 65.42 | 65.00 | 65.08 | 64.07 | 300 |
| 08 Mar 2024 | 65.98 | 66.20 | 65.30 | 65.30 | 64.28 | 100 |
| 07 Mar 2024 | 65.68 | 66.70 | 65.40 | 65.78 | 64.75 | 65 |
| 06 Mar 2024 | 65.50 | 66.26 | 65.50 | 65.64 | 64.62 | - |
| 05 Mar 2024 | 64.46 | 66.26 | 63.78 | 65.82 | 64.79 | 90 |
| 04 Mar 2024 | 66.12 | 66.44 | 65.02 | 65.02 | 64.01 | 40 |
| 01 Mar 2024 | 64.52 | 66.76 | 64.52 | 66.76 | 65.72 | 140 |
| 29 Feb 2024 | 60.92 | 62.90 | 60.80 | 62.90 | 61.92 | - |
| 28 Feb 2024 | 60.70 | 60.82 | 60.48 | 60.48 | 59.54 | - |
| 27 Feb 2024 | 60.48 | 61.36 | 60.38 | 61.36 | 60.40 | 170 |
| 26 Feb 2024 | 60.30 | 60.38 | 59.94 | 60.38 | 59.44 | 310 |
| 23 Feb 2024 | 60.86 | 60.86 | 60.10 | 60.10 | 59.16 | - |
| 22 Feb 2024 | 59.96 | 60.42 | 59.82 | 60.06 | 59.12 | 170 |
| 21 Feb 2024 | 58.20 | 59.02 | 57.66 | 59.02 | 58.10 | - |
| 20 Feb 2024 | 58.58 | 58.98 | 58.48 | 58.48 | 57.57 | 34 |
| 19 Feb 2024 | 57.80 | 59.36 | 57.80 | 59.36 | 58.43 | 600 |
| 16 Feb 2024 | 58.14 | 58.66 | 57.34 | 58.44 | 57.53 | 10 |
| 15 Feb 2024 | 55.78 | 57.64 | 55.62 | 57.64 | 56.74 | 30 |
| 14 Feb 2024 | 55.22 | 56.12 | 55.22 | 55.90 | 55.03 | 550 |
| 13 Feb 2024 | 56.52 | 56.90 | 55.74 | 55.74 | 54.87 | 225 |
| 12 Feb 2024 | 56.30 | 56.74 | 56.16 | 56.48 | 55.60 | 48 |
| 09 Feb 2024 | 55.86 | 56.60 | 55.86 | 56.14 | 55.27 | 282 |
| 08 Feb 2024 | 55.74 | 56.70 | 55.50 | 56.30 | 55.42 | 131 |
| 07 Feb 2024 | 56.38 | 56.48 | 55.70 | 55.70 | 54.83 | 14 |
| 06 Feb 2024 | 55.56 | 56.60 | 55.52 | 56.40 | 55.52 | 6 |
| 05 Feb 2024 | 56.10 | 56.38 | 55.26 | 56.38 | 55.50 | 750 |
| 02 Feb 2024 | 57.92 | 58.38 | 57.56 | 57.56 | 56.66 | 200 |
| 01 Feb 2024 | 59.22 | 59.42 | 59.18 | 59.18 | 58.26 | - |
| 31 Jan 2024 | 59.84 | 59.94 | 58.30 | 59.54 | 58.61 | - |
| 30 Jan 2024 | 58.80 | 58.82 | 57.86 | 58.82 | 57.90 | - |
| 29 Jan 2024 | 59.10 | 59.26 | 57.58 | 57.58 | 56.68 | - |
| 26 Jan 2024 | 59.12 | 59.50 | 58.46 | 58.46 | 57.55 | - |
| 25 Jan 2024 | 57.76 | 58.66 | 57.76 | 58.66 | 57.75 | 160 |
| 24 Jan 2024 | 57.56 | 57.86 | 57.36 | 57.82 | 56.92 | - |
| 23 Jan 2024 | 57.04 | 57.98 | 57.04 | 57.52 | 56.62 | - |
| 22 Jan 2024 | 57.46 | 57.50 | 56.96 | 56.98 | 56.09 | - |
| 19 Jan 2024 | 57.36 | 57.60 | 57.24 | 57.60 | 56.70 | - |
| 18 Jan 2024 | 57.70 | 57.84 | 57.42 | 57.56 | 56.66 | - |
| 17 Jan 2024 | 57.98 | 57.98 | 57.04 | 57.38 | 56.49 | 40 |
| 16 Jan 2024 | 59.24 | 60.02 | 58.80 | 58.80 | 57.88 | - |
| 15 Jan 2024 | 59.08 | 60.04 | 58.80 | 60.04 | 59.10 | - |
| 12 Jan 2024 | 59.40 | 60.64 | 59.40 | 59.86 | 58.93 | - |
| 11 Jan 2024 | 58.90 | 59.36 | 58.86 | 58.86 | 57.94 | - |
| 10 Jan 2024 | 59.54 | 59.68 | 58.92 | 59.18 | 58.26 | - |
| 09 Jan 2024 | 59.30 | 59.94 | 59.16 | 59.16 | 58.24 | - |
| 08 Jan 2024 | 60.62 | 60.78 | 59.10 | 59.24 | 58.32 | - |
| 05 Jan 2024 | 60.88 | 61.34 | 60.88 | 60.98 | 60.03 | - |
| 04 Jan 2024 | 61.74 | 61.92 | 60.74 | 60.86 | 59.91 | - |
| 03 Jan 2024 | 59.66 | 61.68 | 59.40 | 61.68 | 60.72 | - |
| 02 Jan 2024 | 59.30 | 60.14 | 59.30 | 60.14 | 59.20 | - |
| 29 Dec 2023 | 58.78 | 59.28 | 58.78 | 59.00 | 58.08 | 5 |
| 28 Dec 2023 | 59.84 | 60.10 | 59.20 | 59.24 | 58.32 | 16 |
| 27 Dec 2023 | 61.04 | 61.04 | 59.42 | 59.76 | 58.83 | 4 |
| 22 Dec 2023 | 59.00 | 59.44 | 58.78 | 59.44 | 58.51 | - |
| 21 Dec 2023 | 58.40 | 58.42 | 58.40 | 58.42 | 57.51 | - |
| 20 Dec 2023 | 58.38 | 58.38 | 58.38 | 58.38 | 57.47 | - |
| 19 Dec 2023 | 57.84 | 57.84 | 57.74 | 57.74 | 56.84 | 30 |
| 18 Dec 2023 | 56.86 | 58.04 | 56.86 | 58.04 | 57.14 | 8 |
| 15 Dec 2023 | 58.66 | 59.12 | 57.20 | 57.20 | 56.31 | - |
| 14 Dec 2023 | 58.08 | 58.74 | 58.08 | 58.44 | 57.53 | - |
| 13 Dec 2023 | 56.54 | 57.66 | 56.54 | 57.52 | 56.62 | - |
| 12 Dec 2023 | 57.94 | 57.94 | 56.14 | 56.80 | 55.91 | - |
| 11 Dec 2023 | 58.04 | 58.04 | 57.48 | 57.78 | 56.88 | - |
| 08 Dec 2023 | 57.12 | 57.56 | 57.12 | 57.56 | 56.66 | - |
| 07 Dec 2023 | 58.00 | 58.46 | 57.66 | 57.66 | 56.76 | 37 |
| 07 Dec 2023 | 1 Dividend | |||||
| 06 Dec 2023 | 61.38 | 61.38 | 60.60 | 60.60 | 58.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.