Canadian Natural Resources Ltd (CRC.SG)

Compare

29.20

-0.41

(-1.38%)

At close: 9:31:22 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	29.66	29.66	29.20	29.20	29.20	-
Jan 27, 2025	29.58	29.71	29.35	29.61	29.61	145
Jan 24, 2025	30.18	30.30	29.90	29.90	29.90	-
Jan 23, 2025	30.09	30.68	30.09	30.16	30.16	-
Jan 22, 2025	30.32	30.70	30.07	30.70	30.70	-
Jan 21, 2025	30.70	30.70	29.76	30.52	30.52	56
Jan 20, 2025	30.01	31.34	29.90	31.20	31.20	-
Jan 17, 2025	29.92	29.98	29.79	29.79	29.79	450
Jan 16, 2025	30.51	30.51	29.71	29.71	29.71	-
Jan 15, 2025	30.58	30.70	30.49	30.53	30.53	-
Jan 14, 2025	30.60	30.60	30.33	30.34	30.34	-
Jan 13, 2025	32.03	32.33	30.77	30.77	30.77	70
Jan 10, 2025	31.70	32.49	31.42	32.02	32.02	-
Jan 9, 2025	31.57	31.63	31.55	31.63	31.63	400
Jan 8, 2025	31.62	31.62	31.42	31.60	31.60	-
Jan 7, 2025	30.89	31.10	30.46	31.08	31.08	-
Jan 6, 2025	30.43	31.13	30.43	31.13	31.13	-
Jan 3, 2025	30.41	30.59	30.31	30.59	30.59	-
Jan 2, 2025	29.75	30.69	29.75	30.50	30.50	-
Dec 30, 2024	28.80	28.80	28.79	28.79	28.79	66
Dec 27, 2024	28.79	29.11	28.79	29.04	29.04	-
Dec 23, 2024	28.26	28.51	28.21	28.21	28.21	1,000
Dec 20, 2024	28.30	28.37	28.03	28.37	28.37	-
Dec 19, 2024	28.27	28.92	28.25	28.57	28.57	389
Dec 18, 2024	29.04	29.15	29.04	29.15	29.15	-
Dec 17, 2024	29.32	29.32	28.85	29.11	29.11	-
Dec 16, 2024	29.77	29.77	29.21	29.21	29.21	338
Dec 13, 2024	0.53 Dividend
Dec 13, 2024	30.09	30.09	29.44	29.79	29.79	5
Dec 12, 2024	30.83	30.83	30.28	30.28	29.76	-
Dec 11, 2024	30.58	30.89	30.58	30.82	30.29	300
Dec 10, 2024	30.50	30.75	30.50	30.60	30.07	-
Dec 9, 2024	30.56	31.07	30.56	30.97	30.43	-
Dec 6, 2024	31.25	31.25	30.50	30.54	30.01	-
Dec 5, 2024	31.27	31.54	31.27	31.39	30.85	2,000
Dec 4, 2024	32.44	32.70	31.43	31.43	30.89	1,800
Dec 3, 2024	31.97	32.53	31.67	32.53	31.97	-
Dec 2, 2024	31.93	32.23	31.87	31.98	31.43	-
Nov 29, 2024	31.66	32.10	31.53	32.10	31.54	-
Nov 28, 2024	31.66	32.23	31.66	32.00	31.45	10
Nov 27, 2024	31.62	31.72	31.03	31.63	31.08	500
Nov 26, 2024	32.15	32.22	31.40	31.60	31.05	-
Nov 25, 2024	33.15	33.18	32.39	32.39	31.83	-
Nov 22, 2024	32.87	33.41	32.81	33.41	32.83	-
Nov 21, 2024	31.90	32.93	31.90	32.93	32.36	-
Nov 20, 2024	31.70	31.92	31.70	31.86	31.31	-
Nov 19, 2024	31.67	31.71	31.00	31.70	31.15	654
Nov 18, 2024	31.31	31.78	31.31	31.78	31.23	-
Nov 15, 2024	31.85	32.20	31.33	31.33	30.79	-
Nov 14, 2024	31.44	32.18	31.44	32.16	31.60	-
Nov 13, 2024	31.74	31.74	31.18	31.43	30.89	960
Nov 12, 2024	31.93	32.04	31.67	31.67	31.12	-
Nov 11, 2024	31.84	32.22	31.84	32.14	31.58	-
Nov 8, 2024	32.13	32.13	31.48	31.76	31.21	-
Nov 7, 2024	32.08	32.34	31.62	32.10	31.54	500
Nov 6, 2024	31.54	32.25	31.54	32.18	31.62	768
Nov 5, 2024	31.27	31.51	31.27	31.35	30.81	65
Nov 4, 2024	31.18	31.52	31.15	31.49	30.94	514
Nov 1, 2024	31.12	31.68	31.12	31.25	30.71	-
Oct 31, 2024	31.39	31.46	31.24	31.32	30.78	14
Oct 30, 2024	31.80	32.01	30.67	31.62	31.07	340
Oct 29, 2024	31.85	32.09	31.62	31.62	31.07	-
Oct 28, 2024	32.56	32.56	31.66	32.05	31.49	157
Oct 25, 2024	32.27	32.87	32.27	32.87	32.30	-
Oct 24, 2024	32.55	32.55	32.18	32.32	31.76	-
Oct 23, 2024	32.71	32.71	32.30	32.30	31.74	-
Oct 22, 2024	32.60	32.86	32.39	32.81	32.24	-
Oct 21, 2024	32.62	33.01	32.61	33.01	32.44	-
Oct 18, 2024	32.86	32.86	32.36	32.54	31.98	-
Oct 17, 2024	32.35	32.95	32.29	32.95	32.38	-
Oct 16, 2024	32.36	32.58	32.22	32.49	31.93	100
Oct 15, 2024	33.11	33.11	32.53	32.80	32.23	450
Oct 14, 2024	34.07	34.07	33.88	33.88	33.29	-
Oct 11, 2024	34.05	34.38	33.83	34.38	33.78	-
Oct 10, 2024	33.35	34.12	33.30	34.12	33.53	-
Oct 9, 2024	33.14	33.44	32.58	33.32	32.74	200
Oct 8, 2024	32.88	32.88	32.65	32.88	32.31	-
Oct 7, 2024	32.22	33.37	32.22	33.21	32.63	60
Oct 4, 2024	31.81	32.36	31.81	32.26	31.70	-
Oct 3, 2024	31.31	31.94	31.28	31.66	31.11	10
Oct 2, 2024	31.35	32.19	30.98	30.98	30.44	455
Oct 1, 2024	29.68	31.41	29.52	31.37	30.83	-
Sep 30, 2024	29.76	29.76	29.47	29.75	29.23	-
Sep 27, 2024	29.16	29.59	29.16	29.59	29.08	-
Sep 26, 2024	29.78	30.25	29.16	29.16	28.65	40
Sep 25, 2024	31.00	31.00	30.14	30.14	29.62	700
Sep 24, 2024	30.47	31.01	30.07	30.96	30.42	-
Sep 23, 2024	29.89	30.45	29.69	30.31	29.78	164
Sep 20, 2024	30.05	30.08	29.32	29.94	29.42	-
Sep 19, 2024	29.73	30.25	29.37	30.20	29.68	-
Sep 18, 2024	29.35	29.64	29.08	29.51	29.00	60
Sep 17, 2024	28.96	29.47	28.95	29.47	28.96	-
Sep 16, 2024	28.79	29.07	28.51	29.07	28.57	80
Sep 13, 2024	0.53 Dividend
Sep 13, 2024	29.37	29.41	28.96	28.96	28.46	85
Sep 12, 2024	29.40	29.77	28.29	29.41	28.38	50
Sep 11, 2024	28.96	29.53	28.96	29.41	28.38	50
Sep 10, 2024	30.17	30.27	29.11	29.11	28.09	75
Sep 9, 2024	29.89	30.36	29.89	30.36	29.30	-
Sep 6, 2024	30.30	30.55	29.84	29.90	28.86	-
Sep 5, 2024	30.88	30.98	30.48	30.48	29.42	300
Sep 4, 2024	31.24	31.57	31.07	31.17	30.08	200
Sep 3, 2024	32.74	32.74	31.37	31.48	30.38	-
Sep 2, 2024	32.49	32.62	32.49	32.56	31.42	78
Aug 30, 2024	33.26	33.29	32.46	32.46	31.33	36
Aug 29, 2024	32.72	33.27	32.72	33.27	32.11	-
Aug 28, 2024	32.99	32.99	32.66	32.66	31.52	32
Aug 27, 2024	33.41	33.42	33.01	33.01	31.86	-
Aug 26, 2024	32.56	33.51	32.42	33.46	32.29	-
Aug 23, 2024	32.14	32.55	32.14	32.55	31.41	-
Aug 22, 2024	31.83	32.23	31.73	32.16	31.04	-
Aug 21, 2024	32.01	32.18	31.83	31.88	30.77	600
Aug 20, 2024	32.67	32.93	32.01	32.09	30.97	-
Aug 19, 2024	32.82	33.20	32.82	32.95	31.80	-
Aug 16, 2024	33.29	33.29	32.75	33.28	32.12	-
Aug 15, 2024	32.69	33.67	32.69	33.58	32.41	-
Aug 14, 2024	32.55	32.76	32.50	32.73	31.59	-
Aug 13, 2024	32.53	32.64	32.45	32.45	31.32	-
Aug 12, 2024	31.81	32.64	31.58	32.64	31.50	-
Aug 9, 2024	31.39	31.47	31.30	31.31	30.22	-
Aug 8, 2024	30.47	31.04	30.47	31.04	29.96	-
Aug 7, 2024	30.52	30.99	30.52	30.65	29.58	-
Aug 6, 2024	30.14	30.26	30.00	30.26	29.20	-
Aug 5, 2024	30.01	30.01	29.62	29.62	28.59	20
Aug 2, 2024	32.21	32.40	30.29	30.55	29.48	25
Aug 1, 2024	32.71	33.31	32.16	32.16	31.04	-
Jul 31, 2024	31.73	32.69	31.02	32.69	31.55	-
Jul 30, 2024	31.30	31.71	31.30	31.63	30.53	60
Jul 29, 2024	31.78	31.78	31.39	31.43	30.33	-
Jul 26, 2024	31.69	31.69	31.47	31.47	30.37	-
Jul 25, 2024	31.51	31.61	31.10	31.61	30.51	-
Jul 24, 2024	31.80	32.08	31.80	32.08	30.96	-
Jul 23, 2024	32.37	32.43	31.85	31.85	30.74	-
Jul 22, 2024	32.01	32.43	31.98	32.43	31.30	-
Jul 19, 2024	32.61	32.64	32.30	32.44	31.31	-
Jul 18, 2024	32.60	32.99	32.08	32.99	31.84	5
Jul 17, 2024	32.78	33.04	32.37	32.54	31.41	-
Jul 16, 2024	33.50	33.50	32.80	32.80	31.66	-
Jul 15, 2024	33.07	33.63	32.60	33.63	32.46	200
Jul 12, 2024	33.59	33.63	33.43	33.43	32.26	-
Jul 11, 2024	33.17	33.66	32.37	33.63	32.46	-
Jul 10, 2024	32.52	33.23	32.50	33.23	32.07	-
Jul 9, 2024	33.16	33.17	33.01	33.09	31.94	170
Jul 8, 2024	33.18	33.24	33.00	33.24	32.08	-
Jul 5, 2024	33.64	33.77	33.37	33.65	32.48	40
Jul 4, 2024	33.58	33.80	33.54	33.66	32.49	-
Jul 3, 2024	33.40	33.94	32.66	33.94	32.76	-
Jul 2, 2024	33.31	33.62	33.25	33.62	32.45	-
Jul 1, 2024	33.10	33.67	33.04	33.35	32.19	-
Jun 28, 2024	33.33	33.59	33.33	33.59	32.42	-
Jun 27, 2024	32.89	33.31	32.83	33.24	32.08	-
Jun 26, 2024	33.04	33.08	32.70	32.86	31.71	600
Jun 25, 2024	33.16	33.16	33.01	33.01	31.86	-
Jun 24, 2024	32.08	32.99	32.08	32.99	31.84	-
Jun 21, 2024	32.52	32.56	32.21	32.29	31.16	-
Jun 20, 2024	31.88	32.63	31.88	32.63	31.49	-
Jun 19, 2024	31.94	32.30	31.78	32.21	31.09	1,000
Jun 18, 2024	31.28	32.37	31.19	32.22	31.10	2,000
Jun 17, 2024	0.53 Dividend
Jun 17, 2024	31.70	31.75	30.93	31.02	29.94	700
Jun 14, 2024	31.63	32.00	31.50	31.50	29.89	200
Jun 13, 2024	32.51	32.66	31.78	31.89	30.26	-
Jun 12, 2024	33.11	33.17	32.79	32.79	31.12	-
Jun 11, 2024	2:1 Stock Splits
Jun 11, 2024	33.10	34.91	32.48	33.10	31.41	5,100
Jun 10, 2024	32.68	33.10	32.53	32.98	31.30	-
Jun 7, 2024	32.89	32.91	32.79	32.91	31.23	-
Jun 6, 2024	32.84	33.16	32.79	32.86	31.19	70
Jun 5, 2024	32.88	33.13	32.77	33.13	31.44	-
Jun 4, 2024	33.31	33.31	32.46	32.46	30.81	120
Jun 3, 2024	35.30	35.48	34.64	34.64	32.87	-
May 31, 2024	34.84	35.11	34.72	35.11	33.32	-
May 30, 2024	34.58	35.21	34.56	35.21	33.42	-
May 29, 2024	35.52	35.60	34.51	34.61	32.85	-
May 28, 2024	35.41	35.50	35.33	35.39	33.59	200
May 27, 2024	35.21	35.32	35.21	35.32	33.52	-
May 24, 2024	34.76	35.41	34.17	35.41	33.61	-
May 23, 2024	34.66	35.32	34.66	34.69	32.92	34
May 22, 2024	35.28	35.28	34.55	34.71	32.94	20
May 21, 2024	35.37	35.61	35.28	35.56	33.75	40
May 20, 2024	35.32	35.55	35.32	35.49	33.68	-
May 17, 2024	34.76	35.38	34.75	35.38	33.58	320
May 16, 2024	34.81	34.84	34.75	34.80	33.03	-
May 15, 2024	35.02	35.02	34.68	34.81	33.04	-
May 14, 2024	35.26	35.26	34.91	34.94	33.16	-
May 13, 2024	35.34	35.62	35.34	35.34	33.54	-
May 10, 2024	35.90	36.27	35.89	36.21	34.36	52
May 9, 2024	35.77	36.16	35.72	36.07	34.23	200
May 8, 2024	35.28	35.68	35.05	35.68	33.86	-
May 7, 2024	35.18	35.19	34.75	35.19	33.40	-
May 6, 2024	34.66	35.25	34.66	35.25	33.45	-
May 3, 2024	34.76	34.79	34.43	34.58	32.82	-
May 2, 2024	35.15	35.43	34.45	34.90	33.12	300
Apr 30, 2024	36.27	36.30	35.42	35.42	33.61	-
Apr 29, 2024	36.18	36.43	36.15	36.23	34.38	-
Apr 26, 2024	35.95	36.21	35.51	36.12	34.28	250
Apr 25, 2024	35.76	35.80	34.94	35.80	33.98	-
Apr 24, 2024	35.91	35.97	35.75	35.78	33.96	-
Apr 23, 2024	35.87	35.92	35.04	35.92	34.09	240
Apr 22, 2024	35.52	36.07	35.47	36.07	34.23	160
Apr 19, 2024	36.09	36.22	35.93	35.94	34.11	-
Apr 18, 2024	36.07	36.26	35.78	36.04	34.20	14
Apr 17, 2024	36.23	36.77	35.99	36.11	34.27	-
Apr 16, 2024	36.37	36.61	36.06	36.59	34.73	740
Apr 15, 2024	37.05	37.15	36.27	36.27	34.42	-
Apr 12, 2024	37.72	38.45	37.47	37.47	35.56	144
Apr 11, 2024	38.14	38.16	37.52	37.66	35.74	-
Apr 10, 2024	37.62	37.99	37.39	37.99	36.05	-
Apr 9, 2024	37.05	37.48	36.74	37.24	35.34	80
Apr 8, 2024	37.08	37.43	36.86	36.86	34.98	466
Apr 5, 2024	36.91	37.36	36.68	36.90	35.02	390
Apr 4, 2024	36.47	36.54	36.32	36.54	34.68	80
Apr 3, 2024	36.14	36.29	36.03	36.03	34.19	-
Apr 2, 2024	35.84	36.35	35.84	36.25	34.40	460
Mar 28, 2024	34.73	35.20	34.73	35.09	33.30	-
Mar 27, 2024	34.48	34.82	34.48	34.82	33.05	120
Mar 26, 2024	34.81	34.95	34.72	34.95	33.17	-
Mar 25, 2024	34.11	34.76	33.96	34.69	32.92	280
Mar 22, 2024	34.09	34.20	34.00	34.14	32.40	-
Mar 21, 2024	33.72	34.21	33.42	34.18	32.44	48
Mar 20, 2024	33.54	33.86	33.44	33.83	32.11	30
Mar 19, 2024	33.55	33.99	33.42	33.76	32.04	270
Mar 18, 2024	33.17	33.72	33.08	33.65	31.94	-
Mar 15, 2024	33.67	33.88	33.65	33.65	31.94	200
Mar 14, 2024	0.53 Dividend
Mar 14, 2024	33.67	34.06	33.39	34.06	32.32	848
Mar 13, 2024	32.88	33.69	32.88	33.69	31.47	-
Mar 12, 2024	32.91	32.96	32.82	32.92	30.76	-
Mar 11, 2024	32.56	32.71	32.50	32.54	30.40	600
Mar 8, 2024	32.99	33.10	32.65	32.65	30.50	200
Mar 7, 2024	32.84	33.35	32.70	32.89	30.73	130
Mar 6, 2024	32.75	33.13	32.75	32.82	30.66	-
Mar 5, 2024	32.23	33.13	31.89	32.91	30.75	180
Mar 4, 2024	33.06	33.22	32.51	32.51	30.37	80
Mar 1, 2024	32.26	33.38	32.26	33.38	31.19	280
Feb 29, 2024	30.46	31.45	30.40	31.45	29.38	-
Feb 28, 2024	30.35	30.41	30.24	30.24	28.25	-
Feb 27, 2024	30.24	30.68	30.19	30.68	28.66	340
Feb 26, 2024	30.15	30.19	29.97	30.19	28.20	620
Feb 23, 2024	30.43	30.43	30.05	30.05	28.07	-
Feb 22, 2024	29.98	30.21	29.91	30.03	28.06	340
Feb 21, 2024	29.10	29.51	28.83	29.51	27.57	-
Feb 20, 2024	29.29	29.49	29.24	29.24	27.32	68
Feb 19, 2024	28.90	29.68	28.90	29.68	27.73	1,200
Feb 16, 2024	29.07	29.33	28.67	29.22	27.30	20
Feb 15, 2024	27.89	28.82	27.81	28.82	26.92	60
Feb 14, 2024	27.61	28.06	27.61	27.95	26.11	1,100
Feb 13, 2024	28.26	28.45	27.87	27.87	26.04	450
Feb 12, 2024	28.15	28.37	28.08	28.24	26.38	96
Feb 9, 2024	27.93	28.30	27.93	28.07	26.22	564
Feb 8, 2024	27.87	28.35	27.75	28.15	26.30	262
Feb 7, 2024	28.19	28.24	27.85	27.85	26.02	28
Feb 6, 2024	27.78	28.30	27.76	28.20	26.35	12
Feb 5, 2024	28.05	28.19	27.63	28.19	26.34	1,500
Feb 2, 2024	28.96	29.19	28.78	28.78	26.89	400
Feb 1, 2024	29.61	29.71	29.59	29.59	27.64	-
Jan 31, 2024	29.92	29.97	29.15	29.77	27.81	-
Jan 30, 2024	29.40	29.41	28.93	29.41	27.48	-
Jan 29, 2024	29.55	29.63	28.79	28.79	26.90	-

KEI.TO Kolibri Global Energy Inc.

10.90

+2.35%

IPCO.TO International Petroleum Corporation

18.59

-0.64%

VLE.TO Valeura Energy Inc.

7.71

+0.65%

WCP.TO Whitecap Resources Inc.

9.67

-1.12%

ATH.TO Athabasca Oil Corporation

4.9000

-2.20%

TOU.TO Tourmaline Oil Corp.

66.61

-0.88%

OXY Occidental Petroleum Corporation

49.00

-1.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Natural Resources Ltd (CRC.SG)

Related Tickers