Canadian Natural Resources Limited (TSX:CNQ)
Canada flag Canada · Delayed Price · Currency is CAD
40.04
+0.04 (0.10%)
May 2, 2025, 4:00 PM EDT

TSX:CNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202540.5540.6839.6240.0440.040.10%4,598,174
May 1, 202539.5140.7239.3340.0040.001.11%5,015,700
Apr 30, 202540.2940.3038.8539.5639.56-2.44%6,237,518
Apr 29, 202540.5040.9340.4140.5540.55-0.86%3,497,608
Apr 28, 202540.6240.9840.5240.9040.900.54%5,434,800
Apr 25, 202540.3040.9040.3040.6840.68-0.02%8,933,300
Apr 24, 202540.6240.7240.1540.6940.691.17%5,695,312
Apr 23, 202540.8541.1839.8640.2240.22-0.74%7,977,671
Apr 22, 202540.1841.0040.0840.5240.522.27%10,649,700
Apr 21, 202539.4739.8239.0639.6239.62-0.65%17,517,741
Apr 17, 202539.5340.1939.4539.8839.882.07%19,856,124
Apr 16, 202538.3539.6438.3539.0739.072.25%9,923,431
Apr 15, 202537.8538.7737.8038.2138.210.58%12,479,510
Apr 14, 202538.4738.5437.5037.9937.990.72%15,327,000
Apr 11, 202536.4238.0836.1037.7237.723.03%19,496,800
Apr 10, 202538.2538.2536.0336.6136.61-6.75%10,742,339
Apr 9, 202535.0539.7734.9239.2639.269.51%15,854,002
Apr 8, 202538.8538.8835.5535.8535.85-5.26%17,021,515
Apr 7, 202537.9239.7636.9837.8437.84-3.57%22,180,042
Apr 4, 202540.3540.6638.0139.2439.24-6.68%22,744,136
Apr 3, 202542.5343.6442.0442.0542.05-6.68%17,962,200
Apr 2, 202544.3645.0644.1345.0645.060.54%4,734,500
Apr 1, 202544.3744.8444.0544.8244.821.22%3,760,014
Mar 31, 202543.4344.6443.3844.2844.281.26%6,407,800
Mar 28, 202543.9144.1843.4143.7343.73-1.24%21,331,209
Mar 27, 202544.6144.9544.2344.2844.28-0.92%15,349,448
Mar 26, 202544.6145.3444.5844.6944.690.54%15,877,400
Mar 25, 202544.2044.7144.1444.4544.450.84%20,732,600
Mar 24, 202543.7344.3043.5944.0844.081.40%39,462,300
Mar 21, 202543.5343.6843.1543.4743.47-1.50%18,388,817
Mar 20, 202543.9144.4143.5944.1343.540.27%14,337,500
Mar 19, 202543.2744.3242.9344.0143.422.71%22,872,412
Mar 18, 202542.7942.9242.4042.8542.280.61%17,231,800
Mar 17, 202542.4643.0042.2342.5942.020.90%46,900,800
Mar 14, 202541.6542.3841.2442.2141.651.98%15,763,145
Mar 13, 202541.8042.0640.9841.3940.84-1.50%32,828,912
Mar 12, 202541.6042.3041.4242.0241.461.50%38,647,200
Mar 11, 202541.0841.4840.8641.4040.851.20%17,866,941
Mar 10, 202540.6541.0240.0040.9140.370.42%17,749,800
Mar 7, 202541.0141.6440.5740.7440.201.98%20,193,906
Mar 6, 202539.5240.5738.9539.9539.421.37%38,070,500
Mar 5, 202538.9539.5438.4939.4138.891.10%21,214,100
Mar 4, 202538.0039.4437.1138.9838.460.59%21,984,500
Mar 3, 202540.6641.1538.2838.7538.23-5.14%18,078,400
Feb 28, 202540.5540.9539.9240.8540.310.12%16,171,400
Feb 27, 202541.3341.6640.7940.8040.26-0.68%14,221,129
Feb 26, 202541.1641.5740.7141.0840.53-0.44%5,681,112
Feb 25, 202541.7642.0240.8341.2640.71-1.50%18,128,600
Feb 24, 202542.6642.8741.8041.8941.33-1.80%19,305,800
Feb 21, 202543.4043.4742.5142.6642.09-1.93%6,462,700