Singapore markets close in 32 minutes

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
80.52+0.22 (+0.27%)
At close: 04:00PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202280.7881.1280.1980.5280.522,598,200
24 Nov 202279.7380.9979.6580.3080.302,135,400
23 Nov 202280.2881.1479.8780.0580.054,668,000
22 Nov 202281.0381.5580.2081.2281.224,383,100
21 Nov 202278.9179.9676.7679.8579.858,044,300
18 Nov 202278.5080.1177.9679.9579.954,917,000
17 Nov 202279.8480.6578.6780.0280.025,198,800
16 Nov 202282.4782.5680.8080.9080.905,635,000
15 Nov 202281.4682.9581.0082.8082.803,399,600
14 Nov 202281.6382.7781.0281.0681.063,312,900
11 Nov 202282.5582.9981.7782.1482.142,549,000
10 Nov 202280.5681.5980.2281.2181.212,888,000
09 Nov 202280.7081.1479.2879.7179.713,193,800
08 Nov 202282.5582.5581.0281.6281.622,057,900
07 Nov 202282.6583.6081.9182.4882.482,300,900
04 Nov 202283.7484.2581.7282.4582.454,403,500
03 Nov 202281.3883.3080.7582.4482.442,777,600
02 Nov 202281.8482.9980.8482.0982.093,828,900
01 Nov 202282.5083.0582.0882.2382.231,855,800
31 Oct 202280.5982.8580.5881.7181.713,173,500
28 Oct 202281.7082.2879.9281.3781.372,314,200
27 Oct 202282.5383.2781.1681.4081.402,542,900
26 Oct 202280.9982.7380.9081.5281.522,217,800
25 Oct 202280.0981.0979.8580.8080.801,969,500
24 Oct 202280.0081.4279.3680.4480.445,384,600
21 Oct 202278.1580.2878.0580.0480.043,104,600
20 Oct 202277.0078.9576.7778.1378.134,814,300
19 Oct 202274.0076.3573.5076.2276.223,384,800
18 Oct 202274.0674.5371.6673.1973.192,653,400
17 Oct 202274.5875.7373.4573.5273.525,850,800
14 Oct 202274.5275.3373.4473.5773.576,052,600
13 Oct 202271.6075.4271.6075.1675.169,335,900
12 Oct 202272.4573.3670.8072.5172.519,150,000
11 Oct 202272.8074.1772.2172.8672.8616,128,000
07 Oct 202274.3175.9974.0075.3675.365,614,100
06 Oct 202272.9474.9472.7974.2474.244,261,500
05 Oct 202272.4073.8670.9573.2373.235,588,500
04 Oct 202270.3572.3969.6872.3572.356,553,800
03 Oct 202266.4668.7466.4268.3468.342,883,800
30 Sept 202263.7765.1862.9064.3064.303,137,400
29 Sept 202263.6264.2162.2564.1064.103,581,600
28 Sept 202262.4663.9562.0063.5063.504,796,400
27 Sept 202262.6963.3661.4562.1962.195,566,500
26 Sept 202263.5064.4961.2361.5461.5413,553,900
23 Sept 202266.0066.0063.5363.7263.729,454,600
22 Sept 202270.7871.1368.4468.5468.545,753,200
21 Sept 202272.5972.7969.4669.5169.517,362,000
20 Sept 202271.3471.5369.7171.2071.205,695,100
19 Sept 202269.4871.6269.3171.4971.4913,913,300
16 Sept 202270.9771.6369.7971.5171.5117,241,100
15 Sept 202271.9272.7571.0671.5771.577,958,300
15 Sept 20220.75 Dividend
14 Sept 202272.7874.7572.7873.8773.1211,095,900
13 Sept 202272.3673.8572.0372.1671.4311,286,800
12 Sept 202272.9774.3972.6873.0672.327,169,500
09 Sept 202271.0172.4670.9271.9071.178,002,800
08 Sept 202269.2269.7968.3269.5868.878,716,200
07 Sept 202269.4170.0468.6568.8868.187,203,700
06 Sept 202272.9473.1870.5170.7270.006,142,700
02 Sept 202272.5673.1971.7272.2771.544,051,500
01 Sept 202270.8871.8070.3670.9270.203,029,600
31 Aug 202271.0873.4970.8272.0071.274,243,700
30 Aug 202274.2974.4772.0672.7371.992,526,300
29 Aug 202273.6875.9573.5275.4074.634,461,100
26 Aug 202274.8575.8273.8874.1673.416,569,900
25 Aug 202273.8674.8973.6174.6273.866,287,100
24 Aug 202272.7873.8672.2773.3672.625,670,800
23 Aug 202272.8173.6672.2472.6771.937,004,000
22 Aug 202270.3071.3769.2271.3370.6110,025,100
22 Aug 20221.5 Dividend
22 Aug 20221021:1000 Stock split
19 Aug 202270.7971.3870.2170.9068.7018,919,845
18 Aug 202269.8170.9769.6970.9368.727,543,250
17 Aug 202268.7769.4868.2668.9566.816,375,839
16 Aug 202270.1770.2067.9068.3366.207,620,438
15 Aug 202268.3069.4167.3169.1967.046,948,211
12 Aug 202269.5970.4268.8670.3868.192,264,782
11 Aug 202268.4670.6468.4669.8467.675,124,297
10 Aug 202266.7167.8665.5767.4265.336,483,350
09 Aug 202267.3867.9766.1866.4664.404,258,183
08 Aug 202265.8266.6665.3866.0564.003,237,387
05 Aug 202263.6666.4163.6065.8663.815,278,570
04 Aug 202265.6766.7763.8964.0662.075,088,868
03 Aug 202268.5668.9365.5265.5263.493,129,059
02 Aug 202268.0768.5867.4368.1566.032,815,612
29 Jul 202268.5669.6168.3869.2667.102,787,840
28 Jul 202266.8967.0965.4666.9264.842,444,580
27 Jul 202264.7066.0864.4665.9863.932,463,979
26 Jul 202265.8766.6364.0964.2662.263,815,069
25 Jul 202263.6065.5863.3764.7662.754,703,951
22 Jul 202263.7364.2862.5763.0161.052,702,995
21 Jul 202262.8363.7061.7463.6261.653,744,211
20 Jul 202262.8064.7462.3964.4262.413,651,402
19 Jul 202261.8263.4761.5663.0961.123,960,357
18 Jul 202261.5263.0561.3362.0360.105,478,175
15 Jul 202261.0061.3459.7960.3158.448,583,751
14 Jul 202259.0559.8557.5459.8357.979,885,322
13 Jul 202260.4061.9259.9760.4158.534,658,108
12 Jul 202261.0161.8160.0361.1159.214,295,960
11 Jul 202261.9262.9361.2962.4060.468,360,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...