NYSE - Nasdaq Real Time Price • USD
Canadian Natural Resources Limited (CNQ)
As of 12:18 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 78.00 | 78.00 | 76.95 | 77.63 | 77.63 | 620,575 |
Apr 25, 2024 | 76.50 | 77.76 | 75.95 | 77.34 | 77.34 | 2,721,300 |
Apr 24, 2024 | 77.12 | 77.25 | 76.42 | 76.91 | 76.91 | 3,096,500 |
Apr 23, 2024 | 76.35 | 77.20 | 75.73 | 77.07 | 77.07 | 3,421,400 |
Apr 22, 2024 | 76.33 | 77.55 | 75.85 | 76.77 | 76.77 | 4,287,700 |
Apr 19, 2024 | 76.75 | 77.55 | 76.50 | 76.55 | 76.55 | 3,742,100 |
Apr 18, 2024 | 77.33 | 77.70 | 76.07 | 76.83 | 76.83 | 2,083,300 |
Apr 17, 2024 | 77.34 | 78.74 | 76.67 | 77.22 | 77.22 | 4,187,100 |
Apr 16, 2024 | 76.94 | 78.29 | 76.68 | 77.39 | 77.39 | 5,780,300 |
Apr 15, 2024 | 79.45 | 79.58 | 77.11 | 77.54 | 77.54 | 5,992,300 |
Apr 12, 2024 | 81.61 | 82.01 | 78.65 | 79.23 | 79.23 | 6,188,300 |
Apr 11, 2024 | 82.58 | 82.58 | 79.80 | 81.62 | 81.62 | 12,731,800 |
Apr 10, 2024 | 81.38 | 82.51 | 81.03 | 82.32 | 82.32 | 3,660,900 |
Apr 9, 2024 | 81.13 | 81.92 | 80.41 | 81.79 | 81.79 | 4,081,000 |
Apr 8, 2024 | 81.18 | 81.25 | 79.68 | 80.82 | 80.82 | 4,724,900 |
Apr 5, 2024 | 79.93 | 81.20 | 78.83 | 81.18 | 81.18 | 4,199,300 |
Apr 4, 2024 | 79.78 | 80.10 | 79.12 | 80.10 | 80.10 | 4,370,600 |
Apr 3, 2024 | 78.27 | 79.72 | 78.25 | 79.38 | 79.38 | 1,819,500 |
Apr 2, 2024 | 77.71 | 78.42 | 76.85 | 78.18 | 78.18 | 2,216,200 |
Apr 1, 2024 | 76.96 | 77.40 | 75.89 | 77.10 | 77.10 | 4,607,300 |
Mar 28, 2024 | 76.11 | 76.56 | 75.55 | 76.32 | 76.32 | 2,002,600 |
Mar 27, 2024 | 74.75 | 75.84 | 74.49 | 75.47 | 75.47 | 3,661,700 |
Mar 26, 2024 | 75.97 | 75.99 | 75.08 | 75.10 | 75.10 | 2,485,500 |
Mar 25, 2024 | 74.25 | 75.88 | 74.25 | 75.80 | 75.80 | 2,220,900 |
Mar 22, 2024 | 74.31 | 74.37 | 73.52 | 74.10 | 74.10 | 1,821,700 |
Mar 21, 2024 | 73.90 | 74.52 | 73.62 | 74.27 | 74.27 | 1,811,500 |
Mar 20, 2024 | 72.83 | 73.85 | 72.79 | 73.79 | 73.79 | 1,097,800 |
Mar 19, 2024 | 73.10 | 74.01 | 73.10 | 73.47 | 73.47 | 1,293,600 |
Mar 18, 2024 | 72.56 | 73.53 | 72.39 | 73.41 | 73.41 | 2,151,800 |
Mar 15, 2024 | 73.40 | 73.75 | 72.38 | 72.60 | 72.60 | 2,108,200 |
Mar 14, 2024 | 0.78 Dividend | |||||
Mar 14, 2024 | 73.49 | 73.79 | 73.14 | 73.63 | 73.63 | 5,330,500 |
Mar 13, 2024 | 72.54 | 74.20 | 72.54 | 73.92 | 73.14 | 4,499,300 |
Mar 12, 2024 | 72.21 | 72.32 | 71.64 | 72.06 | 71.30 | 1,603,000 |
Mar 11, 2024 | 71.42 | 72.15 | 70.84 | 72.14 | 71.38 | 3,400,500 |
Mar 8, 2024 | 72.17 | 72.81 | 71.03 | 71.69 | 70.93 | 2,763,900 |
Mar 7, 2024 | 72.02 | 73.19 | 71.81 | 72.12 | 71.36 | 2,755,400 |
Mar 6, 2024 | 72.48 | 72.61 | 71.33 | 71.88 | 71.12 | 2,565,200 |
Mar 5, 2024 | 70.91 | 72.39 | 70.34 | 71.31 | 70.56 | 3,009,800 |
Mar 4, 2024 | 71.79 | 72.12 | 70.49 | 70.53 | 69.79 | 2,542,700 |
Mar 1, 2024 | 70.15 | 72.82 | 69.87 | 72.07 | 71.31 | 5,906,700 |
Feb 29, 2024 | 67.30 | 69.89 | 67.16 | 69.69 | 68.95 | 4,352,200 |
Feb 28, 2024 | 65.93 | 66.43 | 65.80 | 66.23 | 65.53 | 2,997,900 |
Feb 27, 2024 | 66.24 | 66.81 | 65.86 | 66.11 | 65.41 | 3,695,700 |
Feb 26, 2024 | 65.08 | 66.08 | 64.88 | 65.88 | 65.18 | 2,664,700 |
Feb 23, 2024 | 65.47 | 65.90 | 65.03 | 65.32 | 64.63 | 2,694,400 |
Feb 22, 2024 | 64.86 | 66.48 | 64.70 | 66.27 | 65.57 | 3,375,400 |
Feb 21, 2024 | 63.23 | 65.22 | 63.21 | 65.06 | 64.37 | 2,955,300 |
Feb 20, 2024 | 63.05 | 64.04 | 62.78 | 63.19 | 62.52 | 2,384,500 |
Feb 16, 2024 | 62.65 | 63.37 | 62.46 | 63.12 | 62.45 | 1,868,500 |
Feb 15, 2024 | 60.10 | 62.99 | 60.10 | 62.92 | 62.26 | 3,440,600 |
Feb 14, 2024 | 59.90 | 60.34 | 59.53 | 60.06 | 59.43 | 3,083,900 |
Feb 13, 2024 | 60.75 | 61.02 | 58.91 | 59.40 | 58.77 | 2,899,000 |
Feb 12, 2024 | 61.01 | 61.23 | 60.60 | 61.04 | 60.40 | 2,097,100 |
Feb 9, 2024 | 60.69 | 61.00 | 60.35 | 60.82 | 60.18 | 2,211,700 |
Feb 8, 2024 | 60.41 | 60.89 | 60.00 | 60.58 | 59.94 | 4,055,900 |
Feb 7, 2024 | 60.90 | 61.12 | 59.88 | 60.32 | 59.68 | 2,872,900 |
Feb 6, 2024 | 60.47 | 61.13 | 59.89 | 60.97 | 60.33 | 2,902,800 |
Feb 5, 2024 | 60.57 | 60.87 | 59.32 | 59.97 | 59.34 | 5,945,200 |
Feb 2, 2024 | 62.80 | 63.17 | 60.26 | 60.65 | 60.01 | 7,219,700 |
Feb 1, 2024 | 64.19 | 64.85 | 63.02 | 63.12 | 62.45 | 2,155,700 |
Jan 31, 2024 | 64.94 | 65.11 | 63.84 | 63.99 | 63.31 | 1,879,800 |
Jan 30, 2024 | 63.48 | 65.03 | 63.47 | 65.02 | 64.33 | 4,297,400 |
Jan 29, 2024 | 64.19 | 64.68 | 63.49 | 63.85 | 63.18 | 3,234,300 |
Jan 26, 2024 | 64.46 | 64.95 | 63.51 | 64.33 | 63.65 | 2,861,900 |
Jan 25, 2024 | 63.35 | 64.44 | 63.35 | 64.43 | 63.75 | 2,270,900 |
Jan 24, 2024 | 63.33 | 63.57 | 62.57 | 63.08 | 62.41 | 2,110,000 |
Jan 23, 2024 | 62.28 | 63.39 | 62.17 | 62.70 | 62.04 | 1,735,800 |
Jan 22, 2024 | 62.89 | 62.93 | 61.95 | 62.39 | 61.73 | 5,034,300 |
Jan 19, 2024 | 62.59 | 63.05 | 62.28 | 62.98 | 62.32 | 1,981,300 |
Jan 18, 2024 | 63.06 | 63.11 | 62.21 | 62.59 | 61.93 | 3,594,300 |
Jan 17, 2024 | 62.78 | 63.03 | 62.04 | 62.93 | 62.27 | 2,824,400 |
Jan 16, 2024 | 65.27 | 65.93 | 63.46 | 63.54 | 62.87 | 2,813,100 |
Jan 12, 2024 | 66.24 | 66.59 | 65.11 | 65.20 | 64.51 | 4,559,300 |
Jan 11, 2024 | 65.39 | 65.45 | 64.49 | 65.03 | 64.34 | 2,864,300 |
Jan 10, 2024 | 65.18 | 65.70 | 64.48 | 64.57 | 63.89 | 3,078,300 |
Jan 9, 2024 | 65.77 | 65.85 | 64.62 | 65.12 | 64.43 | 3,359,900 |
Jan 8, 2024 | 65.71 | 65.95 | 64.86 | 65.47 | 64.78 | 2,932,500 |
Jan 5, 2024 | 67.03 | 67.59 | 66.75 | 67.07 | 66.36 | 1,413,400 |
Jan 4, 2024 | 67.79 | 68.13 | 66.38 | 66.62 | 65.92 | 4,635,800 |
Jan 3, 2024 | 65.34 | 67.62 | 65.23 | 67.53 | 66.82 | 2,113,600 |
Jan 2, 2024 | 65.41 | 66.12 | 65.35 | 65.74 | 65.05 | 1,910,000 |
Dec 29, 2023 | 65.38 | 65.92 | 65.19 | 65.52 | 64.83 | 1,578,600 |
Dec 28, 2023 | 66.07 | 66.71 | 65.32 | 65.34 | 64.65 | 1,766,600 |
Dec 27, 2023 | 67.16 | 67.36 | 66.31 | 66.55 | 65.85 | 2,643,400 |
Dec 26, 2023 | 65.67 | 68.06 | 65.67 | 67.55 | 66.84 | 2,178,000 |
Dec 22, 2023 | 65.52 | 65.77 | 64.89 | 65.24 | 64.55 | 2,891,500 |
Dec 21, 2023 | 63.86 | 64.96 | 63.77 | 64.89 | 64.21 | 2,989,500 |
Dec 20, 2023 | 64.81 | 65.78 | 63.73 | 63.81 | 63.14 | 4,028,500 |
Dec 19, 2023 | 63.66 | 64.45 | 63.35 | 64.33 | 63.65 | 2,056,300 |
Dec 18, 2023 | 63.43 | 64.18 | 63.26 | 63.32 | 62.65 | 3,638,800 |
Dec 15, 2023 | 64.54 | 64.75 | 62.31 | 62.40 | 61.74 | 5,055,000 |
Dec 14, 2023 | 64.74 | 65.00 | 63.86 | 64.70 | 64.02 | 4,755,200 |
Dec 13, 2023 | 61.75 | 63.53 | 61.43 | 63.47 | 62.80 | 4,064,000 |
Dec 12, 2023 | 61.55 | 61.66 | 60.49 | 61.46 | 60.81 | 2,504,600 |
Dec 11, 2023 | 61.99 | 62.66 | 61.83 | 62.48 | 61.82 | 2,777,000 |
Dec 8, 2023 | 61.57 | 62.50 | 61.29 | 62.40 | 61.74 | 4,636,300 |
Dec 7, 2023 | 0.74 Dividend | |||||
Dec 7, 2023 | 62.50 | 62.68 | 60.89 | 61.27 | 60.62 | 6,767,400 |
Dec 6, 2023 | 65.86 | 66.21 | 62.56 | 62.58 | 61.19 | 5,692,600 |
Dec 5, 2023 | 66.52 | 67.17 | 66.35 | 66.35 | 64.88 | 2,307,700 |
Dec 4, 2023 | 67.05 | 67.30 | 66.22 | 66.67 | 65.19 | 2,298,500 |
Dec 1, 2023 | 66.98 | 68.74 | 66.89 | 67.89 | 66.38 | 4,565,000 |
Nov 30, 2023 | 66.85 | 67.68 | 66.16 | 66.80 | 65.32 | 3,259,700 |
Nov 29, 2023 | 65.65 | 66.39 | 65.26 | 66.33 | 64.86 | 3,139,900 |
Nov 28, 2023 | 64.27 | 65.59 | 64.16 | 65.36 | 63.91 | 2,749,200 |
Nov 27, 2023 | 65.08 | 65.35 | 63.88 | 63.93 | 62.51 | 2,403,400 |
Nov 24, 2023 | 65.11 | 66.00 | 65.11 | 65.32 | 63.87 | 996,800 |
Nov 22, 2023 | 64.31 | 65.17 | 63.65 | 64.91 | 63.47 | 4,032,800 |
Nov 21, 2023 | 66.41 | 66.93 | 66.00 | 66.09 | 64.62 | 2,123,400 |
Nov 20, 2023 | 66.84 | 67.41 | 66.60 | 66.83 | 65.35 | 2,624,800 |
Nov 17, 2023 | 64.76 | 66.75 | 64.73 | 66.58 | 65.10 | 3,899,100 |
Nov 16, 2023 | 64.49 | 64.65 | 62.82 | 63.93 | 62.51 | 3,456,600 |
Nov 15, 2023 | 66.15 | 66.95 | 65.28 | 65.36 | 63.91 | 2,939,700 |
Nov 14, 2023 | 65.77 | 66.50 | 65.47 | 66.32 | 64.85 | 4,156,900 |
Nov 13, 2023 | 64.47 | 65.38 | 64.40 | 65.18 | 63.73 | 3,281,400 |
Nov 10, 2023 | 64.18 | 64.60 | 63.34 | 64.58 | 63.15 | 2,566,200 |
Nov 9, 2023 | 63.17 | 64.61 | 63.08 | 63.55 | 62.14 | 3,453,600 |
Nov 8, 2023 | 63.21 | 63.40 | 61.66 | 62.39 | 61.01 | 4,258,900 |
Nov 7, 2023 | 65.45 | 65.46 | 63.70 | 63.78 | 62.36 | 4,978,600 |
Nov 6, 2023 | 67.31 | 68.01 | 66.23 | 66.50 | 65.02 | 3,164,400 |
Nov 3, 2023 | 67.76 | 68.30 | 66.95 | 66.95 | 65.46 | 7,334,100 |
Nov 2, 2023 | 65.08 | 68.05 | 64.50 | 67.92 | 66.41 | 4,726,300 |
Nov 1, 2023 | 63.76 | 64.92 | 63.17 | 64.70 | 63.26 | 4,874,300 |
Oct 31, 2023 | 63.77 | 64.09 | 63.20 | 63.53 | 62.12 | 1,879,900 |
Oct 30, 2023 | 63.51 | 64.45 | 63.20 | 63.77 | 62.36 | 2,049,600 |
Oct 27, 2023 | 64.33 | 64.72 | 62.71 | 63.45 | 62.04 | 1,919,300 |
Oct 26, 2023 | 63.65 | 64.30 | 63.07 | 64.15 | 62.73 | 2,010,100 |
Oct 25, 2023 | 63.65 | 64.34 | 63.47 | 64.28 | 62.85 | 2,212,900 |
Oct 24, 2023 | 65.01 | 65.24 | 63.35 | 63.68 | 62.27 | 3,133,900 |
Oct 23, 2023 | 65.00 | 65.74 | 64.49 | 64.68 | 63.24 | 2,755,700 |
Oct 20, 2023 | 66.48 | 66.77 | 65.42 | 65.44 | 63.99 | 2,053,100 |
Oct 19, 2023 | 66.50 | 66.95 | 65.81 | 66.48 | 65.00 | 2,693,400 |
Oct 18, 2023 | 67.55 | 67.70 | 66.41 | 66.89 | 65.41 | 2,556,900 |
Oct 17, 2023 | 67.20 | 67.45 | 66.70 | 67.09 | 65.60 | 3,270,100 |
Oct 16, 2023 | 67.00 | 67.60 | 66.15 | 67.43 | 65.93 | 3,099,400 |
Oct 13, 2023 | 66.60 | 67.04 | 65.99 | 66.76 | 65.28 | 3,568,900 |
Oct 12, 2023 | 65.91 | 65.91 | 64.90 | 65.37 | 63.92 | 2,807,400 |
Oct 11, 2023 | 64.64 | 65.32 | 63.98 | 65.20 | 63.75 | 2,588,200 |
Oct 10, 2023 | 65.03 | 65.48 | 64.18 | 65.23 | 63.78 | 4,498,100 |
Oct 9, 2023 | 63.99 | 65.94 | 63.88 | 65.03 | 63.59 | 3,601,100 |
Oct 6, 2023 | 60.56 | 61.93 | 59.70 | 61.42 | 60.06 | 2,995,200 |
Oct 5, 2023 | 59.44 | 60.99 | 59.17 | 60.47 | 59.13 | 3,252,000 |
Oct 4, 2023 | 62.25 | 62.41 | 60.16 | 60.19 | 58.85 | 3,442,900 |
Oct 3, 2023 | 62.88 | 63.37 | 62.19 | 63.26 | 61.86 | 1,930,700 |
Oct 2, 2023 | 64.69 | 64.69 | 62.87 | 63.11 | 61.71 | 5,028,400 |
Sep 29, 2023 | 66.42 | 66.65 | 64.56 | 64.67 | 63.24 | 3,770,100 |
Sep 28, 2023 | 66.09 | 67.23 | 65.68 | 66.13 | 64.66 | 3,295,100 |
Sep 27, 2023 | 65.46 | 66.07 | 65.16 | 66.02 | 64.56 | 2,237,400 |
Sep 26, 2023 | 62.84 | 64.98 | 62.55 | 64.45 | 63.02 | 3,273,800 |
Sep 25, 2023 | 61.40 | 63.29 | 61.05 | 63.25 | 61.85 | 2,603,200 |
Sep 22, 2023 | 62.61 | 62.69 | 61.40 | 61.65 | 60.28 | 2,750,100 |
Sep 21, 2023 | 62.73 | 62.91 | 61.51 | 61.65 | 60.28 | 2,933,000 |
Sep 20, 2023 | 63.55 | 64.22 | 62.80 | 62.83 | 61.44 | 3,051,000 |
Sep 19, 2023 | 65.35 | 65.35 | 63.62 | 63.89 | 62.47 | 1,913,600 |
Sep 18, 2023 | 65.00 | 65.11 | 64.24 | 64.62 | 63.19 | 2,021,900 |
Sep 15, 2023 | 64.54 | 64.88 | 64.08 | 64.28 | 62.85 | 1,919,200 |
Sep 14, 2023 | 0.66 Dividend | |||||
Sep 14, 2023 | 64.67 | 65.11 | 64.38 | 64.67 | 63.24 | 4,786,600 |
Sep 13, 2023 | 64.70 | 64.96 | 63.77 | 64.30 | 62.22 | 4,601,500 |
Sep 12, 2023 | 63.86 | 64.81 | 63.77 | 64.73 | 62.64 | 2,646,700 |
Sep 11, 2023 | 65.41 | 65.76 | 63.24 | 63.36 | 61.31 | 1,824,500 |
Sep 8, 2023 | 65.74 | 66.18 | 64.70 | 64.95 | 62.85 | 5,123,400 |
Sep 7, 2023 | 65.27 | 65.90 | 65.00 | 65.31 | 63.20 | 3,527,600 |
Sep 6, 2023 | 65.09 | 65.80 | 64.58 | 65.39 | 63.28 | 2,896,600 |
Sep 5, 2023 | 65.38 | 65.83 | 65.05 | 65.32 | 63.21 | 2,533,000 |
Sep 1, 2023 | 65.34 | 65.57 | 64.90 | 64.92 | 62.82 | 2,674,000 |
Aug 31, 2023 | 64.60 | 65.00 | 64.26 | 64.69 | 62.60 | 2,415,100 |
Aug 30, 2023 | 64.48 | 65.03 | 64.15 | 64.24 | 62.17 | 2,711,400 |
Aug 29, 2023 | 62.38 | 64.13 | 62.00 | 64.02 | 61.95 | 3,356,400 |
Aug 28, 2023 | 61.59 | 62.59 | 61.41 | 62.39 | 60.38 | 2,077,100 |
Aug 25, 2023 | 60.68 | 61.12 | 59.79 | 60.91 | 58.94 | 1,867,500 |
Aug 24, 2023 | 60.61 | 60.81 | 60.04 | 60.06 | 58.12 | 1,176,700 |
Aug 23, 2023 | 60.65 | 61.43 | 60.08 | 61.03 | 59.06 | 1,657,800 |
Aug 22, 2023 | 61.44 | 61.94 | 61.12 | 61.31 | 59.33 | 2,367,300 |
Aug 21, 2023 | 62.07 | 62.15 | 61.06 | 61.42 | 59.44 | 1,451,700 |
Aug 18, 2023 | 60.10 | 61.65 | 59.91 | 61.57 | 59.58 | 1,546,300 |
Aug 17, 2023 | 60.56 | 61.19 | 60.15 | 60.44 | 58.49 | 941,400 |
Aug 16, 2023 | 59.80 | 60.73 | 59.58 | 59.74 | 57.81 | 1,026,000 |
Aug 15, 2023 | 61.21 | 61.27 | 59.67 | 59.83 | 57.90 | 1,331,600 |
Aug 14, 2023 | 61.57 | 61.79 | 60.92 | 61.76 | 59.77 | 1,139,300 |
Aug 11, 2023 | 61.37 | 62.24 | 61.29 | 61.88 | 59.88 | 1,188,200 |
Aug 10, 2023 | 61.43 | 62.02 | 61.23 | 61.50 | 59.51 | 1,747,200 |
Aug 9, 2023 | 61.49 | 61.89 | 61.16 | 61.31 | 59.33 | 1,258,700 |
Aug 8, 2023 | 59.69 | 61.05 | 59.36 | 60.98 | 59.01 | 1,409,300 |
Aug 7, 2023 | 61.14 | 61.60 | 60.57 | 60.60 | 58.64 | 1,150,500 |
Aug 4, 2023 | 59.99 | 61.55 | 59.99 | 60.90 | 58.93 | 1,991,400 |
Aug 3, 2023 | 59.59 | 61.02 | 58.25 | 59.92 | 57.99 | 2,066,400 |
Aug 2, 2023 | 60.50 | 60.50 | 58.73 | 59.26 | 57.35 | 2,396,600 |
Aug 1, 2023 | 60.05 | 60.95 | 59.80 | 60.92 | 58.95 | 2,045,500 |
Jul 31, 2023 | 61.08 | 61.67 | 60.67 | 60.80 | 58.84 | 1,678,500 |
Jul 28, 2023 | 59.41 | 60.44 | 59.07 | 60.43 | 58.48 | 1,000,400 |
Jul 27, 2023 | 60.34 | 60.60 | 58.99 | 59.20 | 57.29 | 1,776,900 |
Jul 26, 2023 | 59.58 | 60.24 | 59.56 | 59.96 | 58.02 | 1,612,400 |
Jul 25, 2023 | 59.79 | 60.82 | 59.75 | 60.35 | 58.40 | 1,486,200 |
Jul 24, 2023 | 58.67 | 60.07 | 58.67 | 59.70 | 57.77 | 1,211,600 |
Jul 21, 2023 | 58.07 | 58.51 | 57.94 | 58.27 | 56.39 | 1,425,700 |
Jul 20, 2023 | 58.29 | 58.48 | 57.07 | 57.88 | 56.01 | 2,133,000 |
Jul 19, 2023 | 57.96 | 58.49 | 57.41 | 57.80 | 55.93 | 1,960,100 |
Jul 18, 2023 | 56.00 | 57.97 | 55.85 | 57.59 | 55.73 | 1,756,300 |
Jul 17, 2023 | 56.55 | 56.77 | 55.85 | 55.90 | 54.10 | 1,794,000 |
Jul 14, 2023 | 58.48 | 58.60 | 56.54 | 56.61 | 54.78 | 1,285,600 |
Jul 13, 2023 | 58.00 | 58.73 | 57.54 | 58.61 | 56.72 | 2,262,600 |
Jul 12, 2023 | 57.47 | 58.11 | 57.43 | 57.79 | 55.92 | 1,353,000 |
Jul 11, 2023 | 56.61 | 57.09 | 56.23 | 56.98 | 55.14 | 1,487,600 |
Jul 10, 2023 | 55.70 | 56.50 | 55.70 | 56.04 | 54.23 | 1,013,400 |
Jul 7, 2023 | 53.81 | 56.28 | 53.77 | 55.84 | 54.04 | 1,673,000 |
Jul 6, 2023 | 55.00 | 55.26 | 53.62 | 54.07 | 52.32 | 1,950,000 |
Jul 5, 2023 | 56.53 | 56.54 | 55.52 | 55.58 | 53.79 | 1,944,000 |
Jul 3, 2023 | 56.66 | 57.24 | 56.28 | 56.31 | 54.49 | 613,600 |
Jun 30, 2023 | 56.00 | 56.46 | 55.66 | 56.26 | 54.44 | 1,004,300 |
Jun 29, 2023 | 55.30 | 55.69 | 54.82 | 55.66 | 53.86 | 1,142,000 |
Jun 28, 2023 | 54.41 | 55.00 | 53.93 | 55.00 | 53.22 | 2,588,400 |
Jun 27, 2023 | 54.28 | 54.74 | 54.10 | 54.53 | 52.77 | 1,166,400 |
Jun 26, 2023 | 53.56 | 55.11 | 53.34 | 54.67 | 52.90 | 2,044,700 |
Jun 23, 2023 | 53.19 | 53.62 | 52.95 | 53.30 | 51.58 | 1,485,900 |
Jun 22, 2023 | 53.81 | 54.22 | 53.49 | 54.02 | 52.28 | 1,115,700 |
Jun 21, 2023 | 53.65 | 54.83 | 53.38 | 54.66 | 52.90 | 2,289,800 |
Jun 20, 2023 | 54.50 | 54.75 | 52.66 | 53.33 | 51.61 | 3,344,100 |
Jun 16, 2023 | 55.69 | 55.92 | 54.92 | 55.01 | 53.23 | 1,546,000 |
Jun 15, 2023 | 0.68 Dividend | |||||
Jun 15, 2023 | 55.04 | 56.04 | 54.96 | 55.60 | 53.80 | 5,114,700 |
Jun 14, 2023 | 57.04 | 57.13 | 55.05 | 55.46 | 53.02 | 4,002,100 |
Jun 13, 2023 | 56.01 | 56.95 | 55.89 | 56.10 | 53.63 | 2,403,600 |
Jun 12, 2023 | 55.55 | 56.01 | 54.75 | 55.03 | 52.60 | 1,953,600 |
Jun 9, 2023 | 56.23 | 56.76 | 55.78 | 56.38 | 53.89 | 1,245,600 |
Jun 8, 2023 | 56.71 | 56.71 | 54.87 | 56.18 | 53.70 | 1,636,200 |
Jun 7, 2023 | 56.29 | 56.73 | 55.96 | 56.22 | 53.74 | 2,065,100 |
Jun 6, 2023 | 54.59 | 55.93 | 54.50 | 55.85 | 53.39 | 1,599,900 |
Jun 5, 2023 | 57.14 | 57.26 | 55.29 | 55.39 | 52.95 | 2,407,000 |
Jun 2, 2023 | 55.84 | 56.35 | 55.47 | 56.07 | 53.60 | 2,353,400 |
Jun 1, 2023 | 53.99 | 55.26 | 53.76 | 54.88 | 52.46 | 2,412,300 |
May 31, 2023 | 53.86 | 54.19 | 53.58 | 53.88 | 51.50 | 1,399,700 |
May 30, 2023 | 54.99 | 55.06 | 54.30 | 54.79 | 52.37 | 1,052,200 |
May 26, 2023 | 55.65 | 55.92 | 55.30 | 55.69 | 53.24 | 3,116,500 |
May 25, 2023 | 56.21 | 56.22 | 54.76 | 55.15 | 52.72 | 4,898,900 |
May 24, 2023 | 58.41 | 58.41 | 56.55 | 56.94 | 54.43 | 2,672,700 |
May 23, 2023 | 57.93 | 58.49 | 57.34 | 58.09 | 55.53 | 2,302,900 |
May 22, 2023 | 57.00 | 57.83 | 56.46 | 57.56 | 55.02 | 1,536,500 |
May 19, 2023 | 56.70 | 57.17 | 56.23 | 57.04 | 54.53 | 1,950,400 |
May 18, 2023 | 55.58 | 56.19 | 54.96 | 56.08 | 53.61 | 1,197,300 |
May 17, 2023 | 55.78 | 56.13 | 54.90 | 56.03 | 53.56 | 1,600,600 |
May 16, 2023 | 56.49 | 56.85 | 55.05 | 55.14 | 52.71 | 914,200 |
May 15, 2023 | 55.91 | 56.71 | 55.57 | 56.59 | 54.10 | 1,077,000 |
May 12, 2023 | 56.23 | 56.56 | 55.03 | 55.49 | 53.04 | 1,719,000 |
May 11, 2023 | 55.75 | 56.05 | 55.14 | 55.71 | 53.25 | 1,453,100 |
May 10, 2023 | 57.22 | 57.38 | 55.91 | 56.59 | 54.10 | 1,292,100 |
May 9, 2023 | 56.50 | 57.40 | 56.47 | 57.03 | 54.52 | 1,374,400 |
May 8, 2023 | 58.64 | 58.97 | 57.08 | 57.15 | 54.63 | 1,552,800 |
May 5, 2023 | 56.26 | 58.08 | 56.24 | 57.62 | 55.08 | 1,457,300 |
May 4, 2023 | 55.94 | 56.14 | 54.31 | 54.80 | 52.38 | 2,937,200 |
May 3, 2023 | 56.44 | 57.18 | 56.01 | 56.16 | 53.68 | 2,351,100 |
May 2, 2023 | 59.31 | 59.42 | 56.65 | 57.25 | 54.73 | 1,951,200 |
May 1, 2023 | 60.10 | 61.27 | 60.10 | 60.25 | 57.59 | 2,374,700 |
Apr 28, 2023 | 59.41 | 61.25 | 59.18 | 60.97 | 58.28 | 1,528,400 |
Apr 27, 2023 | 58.69 | 59.86 | 58.62 | 59.54 | 56.92 | 1,547,800 |
Apr 26, 2023 | 58.97 | 59.60 | 58.22 | 58.83 | 56.24 | 3,041,200 |
Related Tickers
TOU.TO Tourmaline Oil Corp.
68.40
+0.32%
CPG Crescent Point Energy Corp.
9.02
+0.22%
CPG.TO Crescent Point Energy Corp.
12.34
+0.24%
ARX.TO ARC Resources Ltd.
25.89
+0.27%
WCP.TO Whitecap Resources Inc.
10.75
-1.10%
MEG.TO MEG Energy Corp.
32.26
-0.06%
COP ConocoPhillips
130.16
+0.04%
BTE.TO Baytex Energy Corp.
5.36
+0.56%
EOG EOG Resources, Inc.
135.58
+0.16%
FANG Diamondback Energy, Inc.
207.31
+0.10%