Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 76.75 | 77.54 | 76.50 | 76.55 | 76.55 | 2,212,001 |
| 18 Apr 2024 | 77.33 | 77.70 | 76.07 | 76.83 | 76.83 | 2,083,300 |
| 17 Apr 2024 | 77.34 | 78.74 | 76.67 | 77.22 | 77.22 | 4,187,100 |
| 16 Apr 2024 | 76.94 | 78.29 | 76.68 | 77.39 | 77.39 | 5,780,300 |
| 15 Apr 2024 | 79.45 | 79.58 | 77.11 | 77.54 | 77.54 | 5,992,300 |
| 12 Apr 2024 | 81.61 | 82.01 | 78.65 | 79.23 | 79.23 | 6,188,300 |
| 11 Apr 2024 | 82.58 | 82.58 | 79.80 | 81.62 | 81.62 | 12,731,800 |
| 10 Apr 2024 | 81.38 | 82.51 | 81.03 | 82.32 | 82.32 | 3,660,900 |
| 09 Apr 2024 | 81.13 | 81.92 | 80.41 | 81.79 | 81.79 | 4,081,000 |
| 08 Apr 2024 | 81.18 | 81.25 | 79.68 | 80.82 | 80.82 | 4,724,900 |
| 05 Apr 2024 | 79.93 | 81.20 | 78.83 | 81.18 | 81.18 | 4,199,300 |
| 04 Apr 2024 | 79.78 | 80.10 | 79.12 | 80.10 | 80.10 | 4,370,600 |
| 03 Apr 2024 | 78.27 | 79.72 | 78.25 | 79.38 | 79.38 | 1,819,500 |
| 02 Apr 2024 | 77.71 | 78.42 | 76.85 | 78.18 | 78.18 | 2,216,200 |
| 01 Apr 2024 | 76.96 | 77.40 | 75.89 | 77.10 | 77.10 | 4,607,300 |
| 28 Mar 2024 | 76.11 | 76.56 | 75.55 | 76.32 | 76.32 | 2,002,600 |
| 27 Mar 2024 | 74.75 | 75.84 | 74.49 | 75.47 | 75.47 | 3,661,700 |
| 26 Mar 2024 | 75.97 | 75.99 | 75.08 | 75.10 | 75.10 | 2,485,500 |
| 25 Mar 2024 | 74.25 | 75.88 | 74.25 | 75.80 | 75.80 | 2,220,900 |
| 22 Mar 2024 | 74.31 | 74.37 | 73.52 | 74.10 | 74.10 | 1,821,700 |
| 21 Mar 2024 | 73.90 | 74.52 | 73.62 | 74.27 | 74.27 | 1,811,500 |
| 20 Mar 2024 | 72.83 | 73.85 | 72.79 | 73.79 | 73.79 | 1,097,800 |
| 19 Mar 2024 | 73.10 | 74.01 | 73.10 | 73.47 | 73.47 | 1,293,600 |
| 18 Mar 2024 | 72.56 | 73.53 | 72.39 | 73.41 | 73.41 | 2,151,800 |
| 15 Mar 2024 | 73.40 | 73.75 | 72.38 | 72.60 | 72.60 | 2,108,200 |
| 14 Mar 2024 | 73.49 | 73.79 | 73.14 | 73.63 | 73.63 | 5,330,500 |
| 14 Mar 2024 | 0.78 Dividend | |||||
| 13 Mar 2024 | 72.54 | 74.20 | 72.54 | 73.92 | 73.14 | 4,499,300 |
| 12 Mar 2024 | 72.21 | 72.32 | 71.64 | 72.06 | 71.30 | 1,603,000 |
| 11 Mar 2024 | 71.42 | 72.15 | 70.84 | 72.14 | 71.38 | 3,400,500 |
| 08 Mar 2024 | 72.17 | 72.81 | 71.03 | 71.69 | 70.93 | 2,763,900 |
| 07 Mar 2024 | 72.02 | 73.19 | 71.81 | 72.12 | 71.36 | 2,755,400 |
| 06 Mar 2024 | 72.48 | 72.61 | 71.33 | 71.88 | 71.12 | 2,565,200 |
| 05 Mar 2024 | 70.91 | 72.39 | 70.34 | 71.31 | 70.56 | 3,009,800 |
| 04 Mar 2024 | 71.79 | 72.12 | 70.49 | 70.53 | 69.79 | 2,542,700 |
| 01 Mar 2024 | 70.15 | 72.82 | 69.87 | 72.07 | 71.31 | 5,906,700 |
| 29 Feb 2024 | 67.30 | 69.89 | 67.16 | 69.69 | 68.95 | 4,352,200 |
| 28 Feb 2024 | 65.93 | 66.43 | 65.80 | 66.23 | 65.53 | 2,997,900 |
| 27 Feb 2024 | 66.24 | 66.81 | 65.86 | 66.11 | 65.41 | 3,695,700 |
| 26 Feb 2024 | 65.08 | 66.08 | 64.88 | 65.88 | 65.18 | 2,664,700 |
| 23 Feb 2024 | 65.47 | 65.90 | 65.03 | 65.32 | 64.63 | 2,694,400 |
| 22 Feb 2024 | 64.86 | 66.48 | 64.70 | 66.27 | 65.57 | 3,375,400 |
| 21 Feb 2024 | 63.23 | 65.22 | 63.21 | 65.06 | 64.37 | 2,955,300 |
| 20 Feb 2024 | 63.05 | 64.04 | 62.78 | 63.19 | 62.52 | 2,384,500 |
| 16 Feb 2024 | 62.65 | 63.37 | 62.46 | 63.12 | 62.45 | 1,868,500 |
| 15 Feb 2024 | 60.10 | 62.99 | 60.10 | 62.92 | 62.26 | 3,440,600 |
| 14 Feb 2024 | 59.90 | 60.34 | 59.53 | 60.06 | 59.43 | 3,083,900 |
| 13 Feb 2024 | 60.75 | 61.02 | 58.91 | 59.40 | 58.77 | 2,899,000 |
| 12 Feb 2024 | 61.01 | 61.23 | 60.60 | 61.04 | 60.40 | 2,097,100 |
| 09 Feb 2024 | 60.69 | 61.00 | 60.35 | 60.82 | 60.18 | 2,211,700 |
| 08 Feb 2024 | 60.41 | 60.89 | 60.00 | 60.58 | 59.94 | 4,055,900 |
| 07 Feb 2024 | 60.90 | 61.12 | 59.88 | 60.32 | 59.68 | 2,872,900 |
| 06 Feb 2024 | 60.47 | 61.13 | 59.89 | 60.97 | 60.33 | 2,902,800 |
| 05 Feb 2024 | 60.57 | 60.87 | 59.32 | 59.97 | 59.34 | 5,945,200 |
| 02 Feb 2024 | 62.80 | 63.17 | 60.26 | 60.65 | 60.01 | 7,219,700 |
| 01 Feb 2024 | 64.19 | 64.85 | 63.02 | 63.12 | 62.45 | 2,155,700 |
| 31 Jan 2024 | 64.94 | 65.11 | 63.84 | 63.99 | 63.31 | 1,879,800 |
| 30 Jan 2024 | 63.48 | 65.03 | 63.47 | 65.02 | 64.33 | 4,297,400 |
| 29 Jan 2024 | 64.19 | 64.68 | 63.49 | 63.85 | 63.18 | 3,234,300 |
| 26 Jan 2024 | 64.46 | 64.95 | 63.51 | 64.33 | 63.65 | 2,861,900 |
| 25 Jan 2024 | 63.35 | 64.44 | 63.35 | 64.43 | 63.75 | 2,270,900 |
| 24 Jan 2024 | 63.33 | 63.57 | 62.57 | 63.08 | 62.41 | 2,110,000 |
| 23 Jan 2024 | 62.28 | 63.39 | 62.17 | 62.70 | 62.04 | 1,735,800 |
| 22 Jan 2024 | 62.89 | 62.93 | 61.95 | 62.39 | 61.73 | 5,034,300 |
| 19 Jan 2024 | 62.59 | 63.05 | 62.28 | 62.98 | 62.32 | 1,981,300 |
| 18 Jan 2024 | 63.06 | 63.11 | 62.21 | 62.59 | 61.93 | 3,594,300 |
| 17 Jan 2024 | 62.78 | 63.03 | 62.04 | 62.93 | 62.27 | 2,824,400 |
| 16 Jan 2024 | 65.27 | 65.93 | 63.46 | 63.54 | 62.87 | 2,813,100 |
| 12 Jan 2024 | 66.24 | 66.59 | 65.11 | 65.20 | 64.51 | 4,559,300 |
| 11 Jan 2024 | 65.39 | 65.45 | 64.49 | 65.03 | 64.34 | 2,864,300 |
| 10 Jan 2024 | 65.18 | 65.70 | 64.48 | 64.57 | 63.89 | 3,078,300 |
| 09 Jan 2024 | 65.77 | 65.85 | 64.62 | 65.12 | 64.43 | 3,359,900 |
| 08 Jan 2024 | 65.71 | 65.95 | 64.86 | 65.47 | 64.78 | 2,932,500 |
| 05 Jan 2024 | 67.03 | 67.59 | 66.75 | 67.07 | 66.36 | 1,413,400 |
| 04 Jan 2024 | 67.79 | 68.13 | 66.38 | 66.62 | 65.92 | 4,635,800 |
| 03 Jan 2024 | 65.34 | 67.62 | 65.23 | 67.53 | 66.82 | 2,113,600 |
| 02 Jan 2024 | 65.41 | 66.12 | 65.35 | 65.74 | 65.05 | 1,910,000 |
| 29 Dec 2023 | 65.38 | 65.92 | 65.19 | 65.52 | 64.83 | 1,578,600 |
| 28 Dec 2023 | 66.07 | 66.71 | 65.32 | 65.34 | 64.65 | 1,766,600 |
| 27 Dec 2023 | 67.16 | 67.36 | 66.31 | 66.55 | 65.85 | 2,643,400 |
| 26 Dec 2023 | 65.67 | 68.06 | 65.67 | 67.55 | 66.84 | 2,178,000 |
| 22 Dec 2023 | 65.52 | 65.77 | 64.89 | 65.24 | 64.55 | 2,891,500 |
| 21 Dec 2023 | 63.86 | 64.96 | 63.77 | 64.89 | 64.21 | 2,989,500 |
| 20 Dec 2023 | 64.81 | 65.78 | 63.73 | 63.81 | 63.14 | 4,028,500 |
| 19 Dec 2023 | 63.66 | 64.45 | 63.35 | 64.33 | 63.65 | 2,056,300 |
| 18 Dec 2023 | 63.43 | 64.18 | 63.26 | 63.32 | 62.65 | 3,638,800 |
| 15 Dec 2023 | 64.54 | 64.75 | 62.31 | 62.40 | 61.74 | 5,055,000 |
| 14 Dec 2023 | 64.74 | 65.00 | 63.86 | 64.70 | 64.02 | 4,755,200 |
| 13 Dec 2023 | 61.75 | 63.53 | 61.43 | 63.47 | 62.80 | 4,064,000 |
| 12 Dec 2023 | 61.55 | 61.66 | 60.49 | 61.46 | 60.81 | 2,504,600 |
| 11 Dec 2023 | 61.99 | 62.66 | 61.83 | 62.48 | 61.82 | 2,777,000 |
| 08 Dec 2023 | 61.57 | 62.50 | 61.29 | 62.40 | 61.74 | 4,636,300 |
| 07 Dec 2023 | 62.50 | 62.68 | 60.89 | 61.27 | 60.62 | 6,767,400 |
| 07 Dec 2023 | 0.736 Dividend | |||||
| 06 Dec 2023 | 65.86 | 66.21 | 62.56 | 62.58 | 61.19 | 5,692,600 |
| 05 Dec 2023 | 66.52 | 67.17 | 66.35 | 66.35 | 64.88 | 2,307,700 |
| 04 Dec 2023 | 67.05 | 67.30 | 66.22 | 66.67 | 65.19 | 2,298,500 |
| 01 Dec 2023 | 66.98 | 68.74 | 66.89 | 67.89 | 66.38 | 4,565,000 |
| 30 Nov 2023 | 66.85 | 67.68 | 66.16 | 66.80 | 65.32 | 3,259,700 |
| 29 Nov 2023 | 65.65 | 66.39 | 65.26 | 66.33 | 64.86 | 3,139,900 |
| *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.