U.S. markets closed

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
103.33+0.89 (+0.87%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024103.10103.61102.45103.33103.336,694,412
27 mar 2024101.72102.95101.30102.44102.447,501,200
26 mar 2024102.87103.10102.03102.04102.046,193,000
25 mar 2024100.95103.07100.83102.95102.956,830,200
22 mar 2024100.50100.8999.95100.79100.793,288,200
21 mar 202499.39100.8799.39100.48100.485,154,000
20 mar 202498.84100.0798.8499.5299.528,568,700
19 mar 202499.55100.5299.4699.7499.744,705,900
18 mar 202498.5499.4898.0699.3699.3614,624,900
15 mar 202499.3999.7798.0298.2898.2823,050,400
14 mar 202498.9199.7798.6599.6199.6118,430,300
14 mar 20241.05 Dividendo
13 mar 202498.0199.9697.8099.5998.546,324,600
12 mar 202497.5097.6496.7397.2596.2218,076,100
11 mar 202496.3297.3095.6797.2696.2311,654,700
08 mar 202497.0297.8795.8196.7295.7016,585,900
07 mar 202497.4698.6396.8297.0596.039,592,300
06 mar 202498.4098.5096.5197.1196.098,900,900
05 mar 202496.0598.2395.5096.9695.9424,491,000
04 mar 202497.3597.8095.7295.7494.7314,180,000
01 mar 202495.0098.6994.9497.7096.6713,458,900
29 feb 202491.0994.8691.0794.5493.5416,826,000
28 feb 202489.6090.1489.2789.9188.962,669,600
27 feb 202489.4690.2789.0989.4888.546,248,800
26 feb 202487.7289.2087.7088.9888.045,733,900
23 feb 202488.5588.8087.7988.1987.265,753,500
22 feb 202487.6389.6487.3989.3788.434,912,900
21 feb 202485.4187.9785.4187.9086.976,994,600
20 feb 202485.0086.5084.8485.4384.539,201,700
16 feb 202484.4885.3684.3385.1684.265,966,000
15 feb 202481.2684.8581.2684.7583.866,349,100
14 feb 202481.3681.7880.7281.4080.546,183,000
13 feb 202482.0082.5780.0480.6079.753,059,100
12 feb 202481.8382.2681.4582.0781.202,369,100
09 feb 202481.6681.9681.2681.8681.002,184,600
08 feb 202481.4881.9780.8581.5380.672,682,800
07 feb 202482.1682.3180.6781.2580.392,384,900
06 feb 202481.4482.4881.0082.2381.362,466,100
05 feb 202481.6582.3480.2781.2080.344,046,200
02 feb 202484.1384.8481.0981.6280.763,369,600
01 feb 202486.0187.0684.3984.4883.592,271,200
31 ene 202486.7787.1985.7786.0485.132,021,400
30 ene 202485.5087.1285.2587.1186.193,487,000
29 ene 202485.9186.7485.4485.6684.763,617,300
26 ene 202486.5887.2085.5186.5085.592,153,600
25 ene 202485.6586.8285.5986.8185.891,952,000
24 ene 202485.1285.4184.4185.3384.432,959,400
23 ene 202483.8285.3583.7984.4683.571,666,300
22 ene 202484.3084.3883.2484.1283.232,508,200
19 ene 202484.4784.8784.0284.5583.662,321,600
18 ene 202485.0285.2584.0184.4983.603,614,700
17 ene 202484.8585.1583.9785.0284.122,349,600
16 ene 202488.0588.7485.6785.7684.862,630,700
15 ene 202487.0588.9987.0588.5087.571,632,600
12 ene 202488.5788.9387.2987.4386.513,467,100
11 ene 202487.5087.5686.5087.1286.205,791,900
10 ene 202487.2187.8886.3286.3585.442,292,200
09 ene 202488.0088.0986.5887.2686.343,075,500
08 ene 202487.6788.3486.7287.4486.525,521,900
05 ene 202489.8489.9489.1589.6088.662,826,200
04 ene 202490.3390.9988.6588.9888.043,229,000
03 ene 202487.2390.2987.1590.2089.254,515,400
02 ene 202487.0087.9587.0087.6186.695,844,700
29 dic 202386.7487.1786.3786.8185.896,778,900
28 dic 202387.5088.0086.4086.4485.534,533,500
27 dic 202388.5988.8087.6487.8886.953,253,900
22 dic 202386.3187.2586.1086.4885.575,134,200
21 dic 202385.0786.2384.8686.1385.225,372,700
20 dic 202385.9987.6185.2185.2984.3911,698,100
19 dic 202384.8985.9484.5485.7684.865,702,600
18 dic 202384.8085.8184.7384.8283.939,708,100
15 dic 202386.6986.6983.3583.4582.5713,802,300
14 dic 202387.0887.3685.8586.6885.775,335,800
13 dic 202383.5385.7883.3285.7184.814,052,600
12 dic 202383.4583.7882.3483.5382.655,537,600
11 dic 202384.3484.9783.9084.7883.8916,522,500
08 dic 202383.7984.9083.3284.8083.9116,910,000
07 dic 202384.8685.2282.7883.2782.3921,226,500
07 dic 20231 Dividendo
06 dic 202389.4389.7585.0385.0983.2020,715,800
05 dic 202390.2191.1790.2190.2288.2214,215,000
04 dic 202390.2891.0689.6390.3288.3230,774,300
01 dic 202390.9992.7690.4791.6389.608,931,500
30 nov 202391.1291.9989.8590.6188.6015,874,200
29 nov 202389.1290.2688.8090.1888.1812,384,500
28 nov 202387.3688.9987.2188.7486.779,914,400
27 nov 202388.7489.1587.0087.0585.1211,705,200
24 nov 202388.8089.7588.8089.2887.308,673,900
23 nov 202388.4689.3388.4189.3387.351,007,600
22 nov 202388.8389.3087.5388.8586.886,413,500
21 nov 202391.1991.6690.4290.5488.534,810,800
20 nov 202391.9492.5691.4891.6989.664,565,600
17 nov 202388.8091.5588.8091.2889.266,799,400
16 nov 202388.6488.7986.4487.9986.045,720,000
15 nov 202390.3791.4789.3889.4587.477,903,700
14 nov 202390.3391.2489.9590.7988.786,305,700
13 nov 202389.2190.1289.0489.9487.952,200,900
10 nov 202388.7889.2787.6789.0987.113,273,700
09 nov 202387.0888.9386.9987.7985.843,645,800
08 nov 202387.0087.4385.1486.0684.157,794,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...