Toronto - Delayed Quote CAD

Canadian Natural Resources Limited (CNQ.TO)

38.21

+0.25

+(0.66%)

At close: April 15 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	37.85	38.77	37.80	38.21	38.21	12,479,500
Apr 14, 2025	38.47	38.54	37.50	37.99	37.99	15,327,000
Apr 11, 2025	36.42	38.08	36.10	37.72	37.72	19,496,800
Apr 10, 2025	38.25	38.25	36.03	36.61	36.61	10,742,300
Apr 9, 2025	35.05	39.77	34.92	39.26	39.26	15,854,000
Apr 8, 2025	38.85	38.88	35.55	35.85	35.85	17,021,500
Apr 7, 2025	37.92	39.76	36.98	37.84	37.84	22,179,700
Apr 4, 2025	40.35	40.66	38.01	39.24	39.24	22,744,100
Apr 3, 2025	42.53	43.64	42.04	42.05	42.05	17,962,200
Apr 2, 2025	44.36	45.06	44.13	45.06	45.06	4,734,500
Apr 1, 2025	44.37	44.84	44.05	44.82	44.82	3,760,000
Mar 31, 2025	43.43	44.64	43.38	44.28	44.28	6,407,800
Mar 28, 2025	43.91	44.18	43.41	43.73	43.73	21,330,300
Mar 27, 2025	44.61	44.95	44.23	44.28	44.28	15,349,400
Mar 26, 2025	44.61	45.34	44.58	44.69	44.69	15,877,400
Mar 25, 2025	44.20	44.71	44.14	44.45	44.45	20,732,600
Mar 24, 2025	43.73	44.30	43.59	44.08	44.08	39,462,300
Mar 21, 2025	0.59 Dividend
Mar 21, 2025	43.53	43.68	43.15	43.47	43.47	18,388,800
Mar 20, 2025	43.91	44.41	43.59	44.13	43.54	14,337,500
Mar 19, 2025	43.27	44.32	42.93	44.01	43.42	22,872,400
Mar 18, 2025	42.79	42.92	42.40	42.85	42.28	17,231,800
Mar 17, 2025	42.46	43.00	42.23	42.59	42.02	46,900,800
Mar 14, 2025	41.65	42.38	41.24	42.21	41.65	15,763,100
Mar 13, 2025	41.80	42.06	40.98	41.39	40.84	32,828,900
Mar 12, 2025	41.60	42.30	41.42	42.02	41.46	38,647,200
Mar 11, 2025	41.08	41.48	40.86	41.40	40.85	17,866,900
Mar 10, 2025	40.65	41.02	40.00	40.91	40.36	17,749,800
Mar 7, 2025	41.01	41.64	40.57	40.74	40.20	20,193,900
Mar 6, 2025	39.52	40.57	38.95	39.95	39.42	38,070,500
Mar 5, 2025	38.95	39.54	38.49	39.41	38.88	21,214,100
Mar 4, 2025	38.00	39.44	37.11	38.98	38.46	21,984,500
Mar 3, 2025	40.66	41.15	38.28	38.75	38.23	18,078,400
Feb 28, 2025	40.55	40.95	39.92	40.85	40.31	16,171,400
Feb 27, 2025	41.33	41.66	40.79	40.80	40.26	14,221,100
Feb 26, 2025	41.16	41.57	40.71	41.08	40.53	5,681,100
Feb 25, 2025	41.76	42.02	40.83	41.26	40.71	18,128,600
Feb 24, 2025	42.66	42.87	41.80	41.89	41.33	19,305,800
Feb 21, 2025	43.40	43.47	42.51	42.66	42.09	6,462,700
Feb 20, 2025	43.11	43.79	42.98	43.50	42.92	16,648,800
Feb 19, 2025	43.40	43.70	43.12	43.30	42.72	11,554,100
Feb 18, 2025	42.70	43.50	42.58	43.10	42.53	15,047,400
Feb 14, 2025	43.24	43.41	42.53	42.67	42.10	4,464,900
Feb 13, 2025	43.00	43.39	42.72	43.13	42.56	3,307,900
Feb 12, 2025	43.74	44.20	42.82	42.90	42.33	7,154,900
Feb 11, 2025	43.92	44.43	43.72	44.18	43.59	4,118,400
Feb 10, 2025	43.76	44.12	43.62	43.93	43.34	5,199,200
Feb 7, 2025	44.09	44.15	43.27	43.42	42.84	5,168,300
Feb 6, 2025	44.84	45.11	43.42	43.95	43.36	4,734,800
Feb 5, 2025	44.30	44.56	43.68	44.56	43.97	3,993,500
Feb 4, 2025	43.50	44.92	43.30	44.40	43.81	4,785,500
Feb 3, 2025	42.01	44.17	42.01	43.73	43.15	6,657,600
Jan 31, 2025	44.80	45.55	44.02	44.15	43.56	6,756,300
Jan 30, 2025	44.51	45.09	43.96	44.80	44.20	7,219,500
Jan 29, 2025	43.41	44.30	43.36	44.26	43.67	4,352,500
Jan 28, 2025	44.55	44.78	43.36	43.78	43.20	6,388,100
Jan 27, 2025	44.50	44.81	43.73	44.53	43.94	5,064,100
Jan 24, 2025	45.43	45.62	44.88	44.95	44.35	3,509,100
Jan 23, 2025	45.53	46.23	45.05	45.45	44.84	4,430,700
Jan 22, 2025	45.70	46.08	45.27	45.39	44.79	7,196,100
Jan 21, 2025	45.65	45.78	44.42	45.65	45.04	10,829,000
Jan 20, 2025	45.17	46.99	45.06	46.97	46.34	5,872,800
Jan 17, 2025	44.26	45.12	44.04	45.01	44.41	7,695,500
Jan 16, 2025	44.80	44.95	44.04	44.33	43.74	8,999,900
Jan 15, 2025	45.42	45.61	44.81	45.14	44.54	5,126,800
Jan 14, 2025	45.45	45.54	44.70	45.26	44.66	5,497,600
Jan 13, 2025	47.37	48.26	45.24	45.45	44.84	12,417,300
Jan 10, 2025	47.89	48.21	47.05	47.27	46.64	12,182,100
Jan 9, 2025	46.91	47.24	46.78	46.91	46.28	1,905,400
Jan 8, 2025	47.05	47.21	46.58	46.99	46.36	6,565,600
Jan 7, 2025	46.81	47.08	46.26	47.01	46.38	7,967,600
Jan 6, 2025	46.24	47.03	45.96	46.23	45.61	13,435,200
Jan 3, 2025	45.45	45.65	45.24	45.61	45.00	4,643,000
Jan 2, 2025	44.85	45.59	44.81	45.18	44.58	7,239,300
Dec 31, 2024	43.63	44.57	43.53	44.38	43.79	4,919,000
Dec 30, 2024	43.50	43.84	43.23	43.43	42.85	3,841,200
Dec 27, 2024	43.78	44.05	43.24	43.48	42.90	18,726,300
Dec 24, 2024	43.47	43.72	42.97	43.47	42.89	2,058,900
Dec 23, 2024	42.34	43.26	42.21	43.17	42.59	14,603,700
Dec 20, 2024	42.33	43.00	42.04	42.50	41.93	18,709,500
Dec 19, 2024	43.35	43.41	42.21	42.48	41.91	16,356,600
Dec 18, 2024	44.12	44.12	42.63	42.84	42.27	21,252,000
Dec 17, 2024	43.50	43.94	43.07	43.80	43.22	20,110,900
Dec 16, 2024	44.60	44.60	43.51	43.95	43.36	24,796,200
Dec 13, 2024	0.56 Dividend
Dec 13, 2024	44.55	44.80	43.91	44.78	44.18	24,879,900
Dec 12, 2024	46.00	46.00	44.88	45.02	43.86	14,940,600
Dec 11, 2024	45.86	46.06	45.59	46.06	44.88	19,679,300
Dec 10, 2024	46.50	46.50	45.54	45.55	44.38	24,604,300
Dec 9, 2024	46.23	46.67	45.81	45.90	44.72	14,277,700
Dec 6, 2024	46.50	46.50	45.47	45.66	44.49	19,207,000
Dec 5, 2024	46.70	47.21	46.55	46.64	45.44	12,690,800
Dec 4, 2024	48.02	48.42	46.40	46.58	45.38	33,435,800
Dec 3, 2024	47.61	48.28	47.41	48.14	46.90	36,902,200
Dec 2, 2024	47.67	47.90	47.06	47.23	46.02	24,814,100
Nov 29, 2024	47.43	47.72	47.33	47.52	46.30	6,276,100
Nov 28, 2024	46.89	47.56	46.89	47.52	46.30	2,909,000
Nov 27, 2024	46.70	47.27	46.60	47.02	45.81	3,971,600
Nov 26, 2024	47.87	47.89	46.02	46.70	45.50	22,453,600
Nov 25, 2024	48.40	48.75	47.41	47.59	46.37	19,160,600
Nov 22, 2024	48.18	48.92	47.90	48.71	47.46	4,907,400
Nov 21, 2024	47.60	48.44	47.20	48.30	47.06	11,122,900
Nov 20, 2024	47.00	47.30	46.83	47.21	46.00	10,349,800
Nov 19, 2024	46.80	47.28	46.42	47.04	45.83	7,309,300
Nov 18, 2024	46.88	47.43	46.83	47.17	45.96	12,270,400
Nov 15, 2024	47.64	48.13	46.48	46.61	45.41	10,108,700
Nov 14, 2024	47.05	47.86	47.00	47.85	46.62	4,723,400
Nov 13, 2024	47.26	47.38	45.62	46.70	45.50	5,172,900
Nov 12, 2024	47.90	48.25	46.89	47.07	45.86	3,696,000
Nov 11, 2024	47.54	48.04	46.96	47.70	46.48	2,741,100
Nov 8, 2024	48.01	48.02	46.96	47.57	46.35	4,063,300
Nov 7, 2024	48.21	48.55	47.84	48.26	47.02	3,744,500
Nov 6, 2024	47.41	48.53	47.41	48.34	47.10	4,349,800
Nov 5, 2024	47.60	47.85	47.31	47.59	46.37	3,183,800
Nov 4, 2024	47.72	48.30	47.39	47.63	46.41	2,911,900
Nov 1, 2024	48.00	48.11	47.15	47.28	46.07	3,601,100
Oct 31, 2024	48.20	48.45	47.04	47.35	46.13	6,255,000
Oct 30, 2024	48.01	48.14	47.49	47.50	46.28	3,766,200
Oct 29, 2024	48.12	48.42	47.44	47.90	46.67	3,856,600
Oct 28, 2024	47.65	48.30	47.53	48.22	46.98	5,085,900
Oct 25, 2024	48.87	49.48	48.77	49.39	48.12	2,354,500
Oct 24, 2024	48.58	49.21	48.13	48.61	47.36	3,057,800
Oct 23, 2024	48.92	48.92	48.15	48.58	47.33	7,190,600
Oct 22, 2024	49.40	49.55	48.78	49.02	47.76	3,486,700
Oct 21, 2024	49.49	49.68	49.06	49.40	48.13	3,948,600
Oct 18, 2024	49.10	49.26	48.47	49.06	47.80	2,389,500
Oct 17, 2024	48.70	49.35	48.50	49.25	47.99	4,928,200
Oct 16, 2024	48.89	49.15	48.47	48.48	47.24	5,249,700
Oct 15, 2024	49.54	49.73	48.74	48.75	47.50	17,126,800
Oct 11, 2024	51.36	52.15	51.26	51.71	50.38	14,537,200
Oct 10, 2024	50.37	51.66	50.12	51.47	50.15	7,358,100
Oct 9, 2024	49.35	50.22	48.89	50.11	48.82	10,896,000
Oct 8, 2024	49.43	49.67	48.58	49.61	48.34	10,666,000
Oct 7, 2024	48.62	50.39	48.56	49.81	48.53	19,701,900
Oct 4, 2024	48.07	48.32	47.82	48.22	46.98	6,906,200
Oct 3, 2024	47.00	47.82	46.71	47.82	46.59	4,264,200
Oct 2, 2024	47.92	48.28	46.06	46.79	45.59	6,231,800
Oct 1, 2024	44.51	47.09	44.43	46.92	45.72	10,477,500
Sep 30, 2024	44.52	45.24	44.52	44.91	43.76	8,733,400
Sep 27, 2024	44.28	44.98	44.18	44.89	43.74	10,280,700
Sep 26, 2024	44.49	44.60	43.78	43.97	42.84	6,337,800
Sep 25, 2024	46.40	46.52	45.22	45.46	44.29	9,908,200
Sep 24, 2024	46.59	46.91	46.25	46.52	45.33	9,837,700
Sep 23, 2024	45.30	45.88	45.01	45.67	44.50	16,762,200
Sep 20, 2024	45.64	45.64	45.05	45.25	44.09	26,982,600
Sep 19, 2024	45.61	46.09	45.61	45.80	44.62	12,126,700
Sep 18, 2024	44.61	45.22	44.28	44.72	43.57	13,288,000
Sep 17, 2024	44.25	44.76	43.89	44.68	43.53	40,022,500
Sep 16, 2024	43.85	44.09	43.04	43.93	42.80	50,974,700
Sep 13, 2024	0.53 Dividend
Sep 13, 2024	44.08	44.17	43.39	43.40	42.29	31,959,400
Sep 12, 2024	44.23	44.65	43.99	44.30	42.65	32,804,800
Sep 11, 2024	44.25	44.31	43.53	43.95	42.31	35,815,600
Sep 10, 2024	45.40	45.57	43.54	43.81	42.18	27,431,100
Sep 9, 2024	45.32	45.79	45.27	45.40	43.71	24,007,800
Sep 6, 2024	45.81	46.15	44.90	45.07	43.39	12,637,600
Sep 5, 2024	46.61	46.75	45.55	45.64	43.94	10,588,500
Sep 4, 2024	47.15	47.47	46.06	46.20	44.48	14,645,500
Sep 3, 2024	48.00	48.00	46.93	47.13	45.38	15,595,900
Aug 30, 2024	49.34	49.40	48.38	48.78	46.96	17,360,500
Aug 29, 2024	49.43	49.95	49.28	49.79	47.94	25,392,700
Aug 28, 2024	49.30	49.50	48.93	49.22	47.39	11,360,500
Aug 27, 2024	50.27	50.40	49.57	49.67	47.82	22,844,700
Aug 26, 2024	50.00	50.72	49.82	50.46	48.58	23,503,500
Aug 23, 2024	49.08	49.69	48.94	49.24	47.41	6,465,100
Aug 22, 2024	48.63	48.95	48.54	48.74	46.93	9,870,500
Aug 21, 2024	48.76	49.04	48.35	48.50	46.70	14,529,100
Aug 20, 2024	49.90	49.90	48.44	48.65	46.84	17,052,000
Aug 19, 2024	50.01	50.58	49.72	49.90	48.04	17,988,500
Aug 16, 2024	50.00	50.39	49.83	50.00	48.14	3,622,300
Aug 15, 2024	49.85	50.87	49.81	50.49	48.61	11,283,900
Aug 14, 2024	49.20	49.74	49.08	49.58	47.74	21,744,400
Aug 13, 2024	49.12	49.25	48.85	49.08	47.25	10,303,700
Aug 12, 2024	48.05	49.24	48.04	49.10	47.27	4,673,000
Aug 9, 2024	47.27	47.85	46.81	47.82	46.04	4,485,700
Aug 8, 2024	46.27	47.55	46.27	47.24	45.48	3,931,100
Aug 7, 2024	46.66	46.94	45.86	46.12	44.40	4,672,700
Aug 6, 2024	44.87	46.47	44.78	45.83	44.12	5,240,800
Aug 2, 2024	47.59	47.63	45.69	46.25	44.53	4,936,300
Aug 1, 2024	49.07	50.10	47.58	48.48	46.68	6,547,600
Jul 31, 2024	48.23	49.05	47.71	49.02	47.20	4,401,800
Jul 30, 2024	47.10	47.64	47.10	47.37	45.61	3,303,600
Jul 29, 2024	47.79	47.88	47.01	47.24	45.48	4,691,500
Jul 26, 2024	47.61	47.83	47.09	47.63	45.86	3,441,800
Jul 25, 2024	47.50	47.64	46.56	47.60	45.83	5,798,400
Jul 24, 2024	47.84	48.30	47.53	47.59	45.82	3,281,600
Jul 23, 2024	48.41	48.49	47.61	47.81	46.03	4,526,300
Jul 22, 2024	48.34	48.94	47.91	48.70	46.89	3,926,000
Jul 19, 2024	48.72	49.37	48.30	48.32	46.52	4,047,800
Jul 18, 2024	48.43	49.45	48.43	48.92	47.10	14,630,700
Jul 17, 2024	49.02	49.62	48.21	48.83	47.01	6,572,400
Jul 16, 2024	49.70	49.83	48.93	49.15	47.32	5,575,400
Jul 15, 2024	49.50	50.33	49.06	50.16	48.29	11,267,300
Jul 12, 2024	50.24	50.36	49.21	49.22	47.39	7,339,200
Jul 11, 2024	48.99	50.22	48.78	49.86	48.00	14,538,100
Jul 10, 2024	48.43	49.13	48.30	49.07	47.24	13,501,100
Jul 9, 2024	48.87	49.23	48.29	48.33	46.53	5,824,000
Jul 8, 2024	48.92	49.33	48.79	49.07	47.24	7,223,800
Jul 5, 2024	50.07	50.07	49.02	49.05	47.22	5,863,500
Jul 4, 2024	49.80	50.15	49.50	49.82	47.97	3,929,100
Jul 3, 2024	49.45	50.25	49.41	49.82	47.97	3,123,600
Jul 2, 2024	49.70	49.74	48.97	49.28	47.45	10,606,500
Jun 28, 2024	49.13	49.40	48.50	48.73	46.92	6,219,700
Jun 27, 2024	48.74	49.13	48.60	48.83	47.01	6,593,000
Jun 26, 2024	48.35	48.54	47.93	48.35	46.55	11,926,700
Jun 25, 2024	48.54	48.74	48.18	48.37	46.57	6,866,700
Jun 24, 2024	47.24	49.09	47.24	48.73	46.92	7,525,400
Jun 21, 2024	47.93	48.00	47.19	47.20	45.44	22,359,100
Jun 20, 2024	47.40	48.41	47.27	47.88	46.10	29,026,400
Jun 19, 2024	47.20	47.86	47.08	47.23	45.47	9,437,800
Jun 18, 2024	46.42	48.17	46.42	47.27	45.51	22,127,900
Jun 17, 2024	0.53 Dividend
Jun 17, 2024	46.14	46.35	45.44	46.25	44.53	45,447,200
Jun 14, 2024	46.83	46.87	46.11	46.62	44.38	16,912,200
Jun 13, 2024	48.47	48.48	46.70	46.87	44.62	44,565,800
Jun 12, 2024	49.96	50.06	48.42	48.54	46.21	19,751,600
Jun 11, 2024	2:1 Stock Splits
Jun 11, 2024	48.63	49.22	47.87	48.92	46.57	17,894,900
Jun 10, 2024	48.70	49.24	48.67	48.81	46.46	39,198,400
Jun 7, 2024	48.78	49.14	48.31	48.37	46.05	14,473,600
Jun 6, 2024	49.28	49.40	48.94	49.21	46.85	6,856,600
Jun 5, 2024	49.27	50.02	48.97	49.03	46.67	43,361,000
Jun 4, 2024	49.40	49.47	48.06	49.03	46.68	17,154,600
Jun 3, 2024	52.17	52.45	49.93	49.96	47.55	7,357,400
May 31, 2024	51.90	52.37	51.69	52.35	49.83	4,297,200
May 30, 2024	51.47	52.38	51.42	51.84	49.35	4,680,600
May 29, 2024	52.70	52.83	51.08	51.51	49.04	6,423,600
May 28, 2024	52.43	53.03	52.22	52.83	50.30	7,046,600
May 27, 2024	52.40	52.67	52.03	52.40	49.88	3,400,600
May 24, 2024	52.15	52.67	51.88	52.33	49.82	7,085,000
May 23, 2024	52.12	52.55	51.49	51.78	49.29	8,513,600
May 22, 2024	52.31	52.35	51.06	51.63	49.14	7,070,200
May 21, 2024	52.03	52.94	52.03	52.65	50.12	8,702,800
May 17, 2024	51.79	52.54	51.67	52.45	49.93	3,266,400
May 16, 2024	51.85	52.08	51.40	51.59	49.11	6,166,400
May 15, 2024	51.60	51.84	50.91	51.74	49.25	3,490,800
May 14, 2024	52.13	52.42	51.59	51.75	49.26	5,441,800
May 13, 2024	52.63	52.83	52.13	52.22	49.72	5,459,400
May 10, 2024	53.19	53.45	52.28	52.29	49.78	8,028,000
May 9, 2024	52.97	53.42	52.93	53.04	50.49	5,708,200
May 8, 2024	51.97	52.99	51.97	52.98	50.43	3,790,200
May 7, 2024	52.03	52.81	51.81	52.45	49.93	4,591,400
May 6, 2024	51.47	52.25	51.44	51.94	49.44	3,367,800
May 3, 2024	51.46	51.53	50.69	51.05	48.60	3,833,400
May 2, 2024	50.49	51.99	50.49	51.19	48.73	3,936,400
May 1, 2024	51.85	52.15	51.40	51.51	49.03	4,904,200
Apr 30, 2024	53.27	53.33	52.10	52.16	49.65	4,079,400
Apr 29, 2024	53.04	53.46	52.90	53.42	50.85	5,537,400
Apr 26, 2024	53.24	53.44	52.62	53.26	50.70	4,700,200
Apr 25, 2024	52.41	53.10	52.13	52.84	50.30	4,550,200
Apr 24, 2024	52.47	52.94	52.43	52.72	50.18	4,110,400
Apr 23, 2024	52.13	52.72	51.83	52.63	50.10	10,686,400
Apr 22, 2024	52.47	53.06	52.14	52.58	50.06	14,400,600
Apr 19, 2024	52.85	53.27	52.62	52.65	50.12	8,968,400
Apr 18, 2024	53.00	53.42	52.41	52.92	50.38	5,931,600
Apr 17, 2024	53.47	54.30	52.95	53.15	50.60	5,228,800
Apr 16, 2024	53.37	54.08	53.04	53.51	50.94	11,569,800
Apr 15, 2024	54.53	54.69	53.16	53.42	50.86	13,275,400

WCP.TO Whitecap Resources Inc.

7.78

+1.70%

TOU.TO Tourmaline Oil Corp.

60.71

+0.98%

BTE.TO Baytex Energy Corp.

2.2400

-0.88%

ARX.TO ARC Resources Ltd.

25.75

+1.62%

MEG.TO MEG Energy Corp.

19.40

+2.81%

FRU.TO Freehold Royalties Ltd.

11.43

+1.87%

VRN.TO Veren Inc.

8.01

-0.62%

PEY.TO Peyto Exploration & Development Corp.

16.94

+0.89%

ATH.TO Athabasca Oil Corporation

4.6000

+3.84%

VET.TO Vermilion Energy Inc.

8.54

-3.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Natural Resources Limited (CNQ.TO)

Related Tickers