Singapore markets close in 47 minutes

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
102.44+0.40 (+0.39%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 202487.2390.2987.1590.2089.254,515,400
02 Jan 202487.0087.9587.0087.6186.695,844,700
29 Dec 202386.7487.1786.3786.8185.896,778,900
28 Dec 202387.5088.0086.4086.4485.534,533,500
27 Dec 202388.5988.8087.6487.8886.953,253,900
22 Dec 202386.3187.2586.1086.4885.575,134,200
21 Dec 202385.0786.2384.8686.1385.225,372,700
20 Dec 202385.9987.6185.2185.2984.3911,698,100
19 Dec 202384.8985.9484.5485.7684.865,702,600
18 Dec 202384.8085.8184.7384.8283.939,708,100
15 Dec 202386.6986.6983.3583.4582.5713,802,300
14 Dec 202387.0887.3685.8586.6885.775,335,800
13 Dec 202383.5385.7883.3285.7184.814,052,600
12 Dec 202383.4583.7882.3483.5382.655,537,600
11 Dec 202384.3484.9783.9084.7883.8916,522,500
08 Dec 202383.7984.9083.3284.8083.9116,910,000
07 Dec 202384.8685.2282.7883.2782.3921,226,500
07 Dec 20231 Dividend
06 Dec 202389.4389.7585.0385.0983.2020,715,800
05 Dec 202390.2191.1790.2190.2288.2214,215,000
04 Dec 202390.2891.0689.6390.3288.3230,774,300
01 Dec 202390.9992.7690.4791.6389.608,931,500
30 Nov 202391.1291.9989.8590.6188.6015,874,200
29 Nov 202389.1290.2688.8090.1888.1812,384,500
28 Nov 202387.3688.9987.2188.7486.779,914,400
27 Nov 202388.7489.1587.0087.0585.1211,705,200
24 Nov 202388.8089.7588.8089.2887.308,673,900
23 Nov 202388.4689.3388.4189.3387.351,007,600
22 Nov 202388.8389.3087.5388.8586.886,413,500
21 Nov 202391.1991.6690.4290.5488.534,810,800
20 Nov 202391.9492.5691.4891.6989.664,565,600
17 Nov 202388.8091.5588.8091.2889.266,799,400
16 Nov 202388.6488.7986.4487.9986.045,720,000
15 Nov 202390.3791.4789.3889.4587.477,903,700
14 Nov 202390.3391.2489.9590.7988.786,305,700
13 Nov 202389.2190.1289.0489.9487.952,200,900
10 Nov 202388.7889.2787.6789.0987.113,273,700
09 Nov 202387.0888.9386.9987.7985.843,645,800
08 Nov 202387.0087.4385.1486.0684.157,794,700
07 Nov 202389.8289.9887.6087.8385.887,393,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...