New Zealand markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.79-1.98 (-3.75%)
At close: 04:00PM EST
50.40 -0.39 (-0.77%)
After hours: 07:45PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202251.6252.1150.3250.7950.797,246,100
20 Jan 202252.6153.8852.4252.7752.774,096,300
19 Jan 202253.2853.3552.3653.0553.055,275,600
18 Jan 202253.1154.1351.9752.7852.785,970,900
14 Jan 202250.2152.1750.2051.9451.944,932,200
13 Jan 202249.4150.3349.1750.2750.274,122,400
12 Jan 202248.6749.4648.6449.3749.373,984,500
11 Jan 202247.7248.3647.1348.2548.252,971,100
10 Jan 202247.0047.3046.0347.0647.062,656,900
07 Jan 202245.8047.3445.5647.2947.293,654,000
06 Jan 202244.0545.8444.0045.7445.743,914,800
05 Jan 202243.2244.2243.1043.3643.364,740,800
04 Jan 202242.7843.6742.6643.0443.044,115,600
03 Jan 202242.3243.5742.3243.0343.031,936,600
31 Dec 202141.8542.5041.7242.2542.251,564,100
30 Dec 202142.1042.3541.6141.8541.851,609,500
29 Dec 202141.5442.5641.5041.9041.901,780,000
28 Dec 202142.1642.7541.9241.9641.961,506,700
27 Dec 202140.5342.1540.3142.0742.071,566,900
23 Dec 202140.5341.0640.5340.5440.541,452,000
22 Dec 202139.7840.8539.4640.4240.421,718,300
21 Dec 202139.2439.9439.2239.8139.812,981,500
20 Dec 202137.4538.6337.4038.6138.613,251,900
17 Dec 202139.0339.4838.4038.7538.752,540,200
16 Dec 202140.2240.8839.8739.9039.902,625,500
15 Dec 202139.3439.7438.3739.5939.592,336,600
14 Dec 202139.4540.3539.3839.5139.512,981,600
13 Dec 202140.9741.2639.8439.8539.853,277,500
10 Dec 202142.0742.1641.0241.6241.622,439,100
09 Dec 202141.9242.0841.3541.4841.485,505,100
09 Dec 20210.464 Dividend
08 Dec 202143.4643.8642.7843.0742.615,153,900
07 Dec 202143.1443.9742.9043.4943.022,992,600
06 Dec 202141.1942.5740.9642.0841.633,023,800
03 Dec 202140.9941.4740.0140.4339.993,151,100
02 Dec 202139.4740.5939.1140.3739.943,769,100
01 Dec 202141.7042.0539.8939.9139.483,174,700
30 Nov 202140.8641.7740.0840.8240.383,449,300
29 Nov 202142.3642.4841.1941.8841.433,084,600
26 Nov 202141.2341.9440.2640.9640.524,197,000
24 Nov 202142.1843.5142.0143.4342.962,644,800
23 Nov 202141.4042.4341.1442.3941.932,919,600
22 Nov 202139.5841.1439.2540.7340.293,706,400
19 Nov 202140.9541.2239.8640.3639.933,293,800
18 Nov 202141.4342.2941.3342.1041.652,392,600
17 Nov 202141.4042.3941.2241.2940.852,621,400
16 Nov 202141.9442.3841.6541.7841.332,047,500
15 Nov 202141.2441.8840.8641.7441.293,002,400
12 Nov 202141.4241.6341.2141.4541.002,513,300
11 Nov 202142.4842.6041.7141.7341.281,957,200
10 Nov 202143.3943.6442.0942.4341.973,234,500
09 Nov 202143.5043.9943.0143.5943.123,279,100
08 Nov 202143.6044.3343.4143.5643.097,721,800
05 Nov 202143.2444.1042.3143.5743.106,545,700
04 Nov 202143.6143.6141.4042.3041.843,159,800
03 Nov 202142.0242.8241.8042.4742.012,472,200
02 Nov 202143.0043.2042.5042.8142.351,827,200
01 Nov 202142.9243.6442.6343.2442.772,404,600
29 Oct 202142.5842.7041.8642.5142.051,949,400
28 Oct 202141.4442.9741.0442.9342.475,128,800
27 Oct 202141.6742.6841.3441.6741.221,964,800
26 Oct 202142.7842.8842.3442.4241.961,837,000
25 Oct 202143.3543.6342.5342.6942.231,889,100
22 Oct 202142.5443.0742.4342.7342.271,579,000
21 Oct 202142.5542.8041.9042.3341.872,155,200
20 Oct 202142.4843.0742.3642.8142.351,773,500
19 Oct 202142.4842.8642.3542.7142.252,256,300
18 Oct 202142.8843.3442.0342.4141.952,534,800
15 Oct 202142.0442.6542.0042.3541.892,377,100
14 Oct 202140.9441.7640.8841.6441.192,762,500
13 Oct 202139.7340.3539.4940.2339.802,041,200
12 Oct 202140.1140.6039.8940.0339.602,968,500
11 Oct 202140.6641.5040.2040.2139.782,745,900
08 Oct 202139.2639.9439.2039.7639.332,469,600
07 Oct 202138.2839.5038.1838.9238.502,512,500
06 Oct 202138.2738.6437.6438.3237.916,518,600
05 Oct 202138.5139.3038.2339.0538.633,983,000
04 Oct 202137.2538.5937.2538.1237.714,022,600
01 Oct 202136.5937.0136.3736.8036.402,901,000
30 Sep 202136.3037.1335.8536.5436.154,964,600
29 Sep 202135.8336.5235.4736.2935.902,028,700
28 Sep 202136.3836.5835.5335.9835.594,010,500
27 Sep 202135.9336.5635.5635.9935.602,733,100
24 Sep 202134.7535.4134.5635.2334.852,177,400
23 Sep 202134.2735.0734.1035.0234.642,947,300
22 Sep 202133.0734.3333.0733.8733.513,171,300
21 Sep 202132.5032.7731.9532.5532.203,417,500
20 Sep 202132.3832.6831.7132.1731.822,989,300
17 Sep 202134.0434.5433.3133.3432.982,807,800
16 Sep 202134.7835.1434.4734.5934.226,509,800
16 Sep 20210.372 Dividend
15 Sep 202134.5735.5734.5335.3634.617,408,500
14 Sep 202134.9935.1633.6834.0233.302,814,100
13 Sep 202134.0934.8034.0034.6933.962,266,800
10 Sep 202134.1534.6033.4433.4432.731,788,600
09 Sep 202133.5234.1633.2433.6132.902,328,200
08 Sep 202134.4634.6933.6833.6932.981,838,500
07 Sep 202134.8034.9034.2834.3233.591,993,500
03 Sep 202135.0535.1034.7034.9934.252,304,200
02 Sep 202133.6935.0933.5834.9534.214,983,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...