Canadian Natural Resources Limited (TSX:CNQ)
Canada flag Canada · Delayed Price · Currency is CAD
42.72
-1.14 (-2.60%)
Aug 1, 2025, 4:00 PM EDT

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202543.5043.5542.5842.7242.72-2.60%5,344,059
Jul 31, 202543.7244.1543.4243.8643.86-0.59%7,552,200
Jul 30, 202544.2344.2943.7944.1244.12-0.61%4,971,839
Jul 29, 202543.7944.4343.7844.3944.391.19%4,894,029
Jul 28, 202543.4043.9643.3543.8743.872.00%4,841,100
Jul 25, 202543.2443.2842.7543.0143.01-0.30%5,821,616
Jul 24, 202542.6043.2542.4443.1443.141.08%5,418,305
Jul 23, 202542.4542.8942.4242.6842.680.57%3,478,100
Jul 22, 202541.8142.4641.7542.4442.441.46%12,478,000
Jul 21, 202542.3842.3841.7841.8341.83-1.11%8,124,813
Jul 18, 202543.0343.0341.9542.3042.30-0.75%9,026,700
Jul 17, 202542.3042.7742.2142.6242.620.69%9,820,601
Jul 16, 202542.9343.0542.1642.3342.33-1.49%10,604,300
Jul 15, 202543.3343.5742.8042.9742.97-1.38%11,182,918
Jul 14, 202543.9844.0043.1343.5743.57-0.77%9,697,014
Jul 11, 202543.4743.9943.2943.9143.911.04%14,789,300
Jul 10, 202543.4743.5742.9043.4643.46-0.73%17,988,935
Jul 9, 202544.0544.2543.5943.7843.78-0.43%15,135,620
Jul 8, 202543.2544.4043.2143.9743.971.34%21,428,222
Jul 7, 202543.9344.0143.1143.3943.39-0.87%34,159,900
Jul 4, 202543.5844.0243.4943.7743.77-0.05%10,910,700
Jul 3, 202544.0144.0143.4843.7943.79-0.61%4,279,936
Jul 2, 202543.6244.0743.0744.0644.062.94%4,999,400
Jun 30, 202543.0443.0742.7742.8042.80-0.72%10,519,837
Jun 27, 202543.4543.6542.8443.1143.11-1.03%17,009,946
Jun 26, 202543.1743.5642.9543.5643.561.21%15,247,209
Jun 25, 202543.2043.3142.8943.0443.04-0.51%13,130,414
Jun 24, 202543.2044.1043.1743.2643.26-1.95%19,616,400
Jun 23, 202546.1946.4443.9144.1244.12-4.09%31,164,444
Jun 20, 202546.5446.5445.5746.0046.00-0.09%30,066,700
Jun 19, 202546.3246.7445.9746.0446.040.09%5,030,704
Jun 18, 202546.3946.9245.8646.0046.00-0.93%20,600,500
Jun 17, 202545.7146.6045.3146.4346.432.63%33,843,700
Jun 16, 202545.5045.8645.0045.2445.24-1.44%43,639,547
Jun 13, 202546.2546.2545.0945.9045.901.84%51,979,415
Jun 12, 202544.5345.0944.2645.0744.480.76%22,555,800
Jun 11, 202544.3444.9343.9244.7344.151.59%29,529,644
Jun 10, 202543.3244.4343.3244.0343.461.73%27,431,048
Jun 9, 202543.4243.5042.7943.2842.720.07%33,170,427
Jun 6, 202543.0543.5442.4043.2542.692.10%31,593,200
Jun 5, 202542.7542.8742.1942.3641.810.12%33,654,043
Jun 4, 202543.1643.4742.0342.3141.76-1.92%15,049,927
Jun 3, 202542.5443.4442.0543.1442.582.18%27,927,127
Jun 2, 202542.4842.6741.9242.2241.671.32%23,863,500
May 30, 202542.3042.3541.4741.6741.13-1.93%8,967,400
May 29, 202542.6042.7542.3142.4941.94-0.14%7,796,800
May 28, 202543.3043.4542.3542.5542.00-1.16%15,155,900
May 27, 202543.0143.1542.6243.0542.490.58%14,574,317
May 26, 202542.4443.0742.4442.8042.240.45%5,547,145
May 23, 202542.1942.7542.1242.6142.05-0.37%6,909,523