New Zealand markets close in 2 hours 12 minutes

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.52+0.76 (+1.53%)
At close: 04:00PM EDT
51.44 +0.92 (+1.82%)
After hours: 07:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202250.8751.5750.2050.5250.524,468,600
23 Jun 202252.4152.7549.3749.7649.764,482,700
22 Jun 202251.7253.2351.4252.0552.053,661,900
21 Jun 202254.2255.4954.0854.9554.953,357,900
17 Jun 202254.7855.2550.7852.4752.475,625,300
16 Jun 202257.3057.5655.0855.6955.696,746,800
16 Jun 20220.582 Dividend
15 Jun 202260.6561.2258.3759.8859.304,416,400
14 Jun 202262.6763.1459.6760.5559.962,746,600
13 Jun 202262.5362.9960.0461.6061.002,764,200
10 Jun 202265.7666.0864.0764.8564.222,570,600
09 Jun 202267.7367.8666.6266.6566.001,521,600
08 Jun 202268.3869.0867.6668.3267.661,965,900
07 Jun 202266.5468.7866.2268.6467.971,761,600
06 Jun 202268.5068.5266.4566.8366.181,637,700
03 Jun 202268.0068.4766.8767.6767.011,950,800
02 Jun 202267.1768.8766.7368.1567.491,960,700
01 Jun 202267.2568.3866.5467.5266.861,596,100
31 May 202269.2069.4666.3266.3365.692,350,600
27 May 202265.5966.9465.2866.9366.281,605,600
26 May 202265.5766.2365.2965.7665.121,988,300
25 May 202264.3265.6264.2165.0164.381,453,800
24 May 202263.6664.3762.9164.3663.731,923,700
23 May 202262.5264.9162.3964.2663.641,879,500
20 May 202262.3662.8660.6961.8461.242,210,600
19 May 202260.1162.8359.8861.8061.201,933,900
18 May 202263.3763.5060.5361.1560.562,113,700
17 May 202263.8563.9262.5663.0462.432,426,600
16 May 202260.9263.2560.7762.9562.342,509,400
13 May 202258.5660.8858.5660.8360.242,290,600
12 May 202258.3858.6856.3557.5957.033,531,500
11 May 202259.5461.3058.3358.4957.922,595,600
10 May 202259.4861.0757.3058.4557.883,910,300
09 May 202262.1362.4858.3458.5758.003,814,900
06 May 202264.3964.8762.6463.7163.092,157,900
05 May 202266.2066.7262.5163.8163.192,169,900
04 May 202265.1865.7163.3065.6465.002,579,600
03 May 202261.0964.0461.0963.8063.182,245,400
02 May 202260.8261.5559.6561.2460.642,516,200
29 Apr 202262.6563.5461.4861.8761.273,116,600
28 Apr 202262.5563.2060.0262.6362.023,444,200
27 Apr 202261.0862.0459.8061.5460.942,889,800
26 Apr 202261.7662.3860.3760.6460.052,946,900
25 Apr 202261.5462.0259.6061.3460.744,693,900
22 Apr 202265.6865.8263.5763.8763.253,281,600
21 Apr 202269.4670.6065.9066.1565.513,400,900
20 Apr 202267.4969.2567.4968.7868.112,456,700
19 Apr 202266.5967.5166.1666.9366.281,866,100
18 Apr 202266.2367.7566.2167.1966.542,563,900
14 Apr 202265.1965.8565.1065.7865.141,900,700
13 Apr 202264.7865.5464.1465.4564.812,119,900
12 Apr 202263.8164.7963.4264.4763.842,730,900
11 Apr 202263.6263.8762.1662.4561.842,837,900
08 Apr 202263.3464.3163.1764.2763.652,392,900
07 Apr 202262.3363.0761.6463.0662.452,576,800
06 Apr 202263.0763.4861.3862.2661.653,038,900
05 Apr 202264.4265.4462.4762.6061.992,744,200
04 Apr 202263.7164.0762.8564.0163.393,081,400
01 Apr 202261.8363.4261.7963.0662.452,989,600
31 Mar 202262.2863.2161.9261.9861.382,311,900
30 Mar 202263.0063.9162.0162.7262.112,450,500
29 Mar 202260.9962.3459.8462.2961.682,900,900
28 Mar 202262.3862.7861.5662.2861.672,552,400
25 Mar 202262.5164.1062.3863.7263.102,320,100
24 Mar 202263.2463.5362.4763.0162.402,132,100
23 Mar 202262.8063.7762.5963.2562.642,583,500
22 Mar 202262.6262.6761.1761.7461.142,435,600
21 Mar 202261.8762.6961.5162.5761.963,195,000
18 Mar 202261.0061.7160.6460.7560.162,502,400
17 Mar 202259.6961.4359.4561.3260.725,569,700
17 Mar 20220.592 Dividend
16 Mar 202258.6058.8557.6858.8457.683,384,300
15 Mar 202255.0758.1854.7857.8156.677,084,300
14 Mar 202260.2760.5157.0957.8556.715,637,700
11 Mar 202259.4861.2759.3160.8959.692,859,700
10 Mar 202258.0860.4257.9360.2259.034,340,000
09 Mar 202258.4859.6257.1157.9256.784,415,300
08 Mar 202260.3861.8358.6659.7158.535,911,900
07 Mar 202259.6960.0758.9759.5958.425,744,600
04 Mar 202257.6059.3057.4858.9857.824,787,800
03 Mar 202257.0460.6556.6057.1656.035,229,900
02 Mar 202256.8858.3156.7357.6256.495,034,300
01 Mar 202256.7556.8855.2555.9954.894,728,000
28 Feb 202254.7655.9954.4755.8354.735,117,600
25 Feb 202252.5654.9052.4254.7653.685,383,900
24 Feb 202253.0053.0051.0952.4851.453,237,300
23 Feb 202252.7853.3951.9552.1851.152,704,300
22 Feb 202253.1753.4651.3552.1851.156,060,300
18 Feb 202253.3353.5951.8051.8750.853,291,800
17 Feb 202253.7054.7353.4553.9152.852,243,200
16 Feb 202253.1654.7153.0854.0753.013,638,200
15 Feb 202251.2252.7251.1952.6951.652,376,600
14 Feb 202252.8753.1151.9452.6551.612,681,100
11 Feb 202252.1053.2351.6753.0452.002,455,000
10 Feb 202251.1252.6350.9351.6450.622,662,400
09 Feb 202250.8152.0250.7451.3350.322,907,500
08 Feb 202253.1053.1050.1350.5949.597,358,400
07 Feb 202253.3854.0252.5353.3752.322,970,400
04 Feb 202253.0854.3952.9853.5752.523,584,400
03 Feb 202252.4653.2751.8652.7451.702,844,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...