Canadian Natural Resources Limited (TSX:CNQ)
Canada · Delayed Price · Currency is CAD 69.20
-5.77 (-7.70%)
Nov 4, 2026, 4:00 PM EST
TSX:CNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 73.72 | 73.72 | 69.15 | 69.20 | 69.20 | -7.70% | 12,913,504 |
| Nov 3, 2026 | 74.50 | 75.59 | 74.42 | 74.97 | 74.97 | -0.20% | 4,169,868 |
| Nov 2, 2026 | 76.26 | 76.81 | 74.55 | 75.12 | 75.12 | -4.21% | 6,873,699 |
| Oct 30, 2026 | 77.55 | 78.60 | 77.32 | 78.42 | 78.42 | 1.78% | 4,773,552 |
| Oct 29, 2026 | 76.73 | 77.27 | 76.06 | 77.05 | 77.05 | 0.35% | 4,652,023 |
| Oct 28, 2026 | 76.45 | 77.57 | 76.28 | 76.78 | 76.78 | 1.09% | 6,761,562 |
| Oct 27, 2026 | 76.75 | 77.09 | 75.73 | 75.95 | 75.95 | -1.63% | 4,175,016 |
| Oct 26, 2026 | 76.57 | 77.50 | 76.19 | 77.21 | 77.21 | 0.12% | 4,513,826 |
| Oct 23, 2026 | 76.16 | 77.70 | 75.80 | 77.12 | 77.12 | 2.15% | 4,926,463 |
| Oct 22, 2026 | 77.20 | 77.60 | 74.46 | 75.50 | 75.50 | -0.92% | 4,487,994 |
| Oct 21, 2026 | 75.92 | 77.17 | 75.56 | 76.20 | 76.20 | -0.04% | 4,818,695 |
| Oct 20, 2026 | 77.30 | 77.49 | 74.84 | 76.23 | 76.23 | -0.30% | 6,450,579 |
| Oct 19, 2026 | 75.42 | 76.70 | 75.23 | 76.46 | 76.46 | 0.47% | 6,061,333 |
| Oct 16, 2026 | 74.41 | 76.25 | 74.34 | 76.10 | 76.10 | 3.19% | 4,962,424 |
| Oct 15, 2026 | 73.63 | 74.42 | 73.31 | 73.75 | 73.75 | -0.11% | 4,306,074 |
| Oct 14, 2026 | 74.57 | 74.99 | 73.76 | 73.83 | 73.83 | -0.49% | 7,703,242 |
| Oct 13, 2026 | 71.99 | 74.27 | 71.87 | 74.19 | 74.19 | 4.79% | 12,936,897 |
| Oct 9, 2026 | 69.84 | 71.26 | 69.75 | 70.80 | 70.80 | 1.37% | 19,037,598 |
| Oct 8, 2026 | 68.80 | 69.95 | 68.70 | 69.84 | 69.84 | 3.01% | 14,698,494 |
| Oct 7, 2026 | 69.00 | 69.57 | 67.36 | 67.80 | 67.80 | -0.99% | 7,193,432 |
| Oct 6, 2026 | 68.19 | 68.88 | 67.57 | 68.48 | 68.48 | -0.65% | 11,437,502 |
| Oct 5, 2026 | 68.74 | 69.48 | 67.47 | 68.93 | 68.93 | -0.25% | 20,717,042 |
| Oct 2, 2026 | 67.36 | 69.26 | 67.32 | 69.10 | 69.10 | 1.53% | 20,224,653 |
| Oct 1, 2026 | 66.98 | 68.44 | 66.66 | 68.06 | 68.06 | 1.69% | 13,475,236 |
| Sep 30, 2026 | 67.10 | 68.06 | 66.93 | 66.93 | 66.93 | 0.03% | 8,656,906 |
| Sep 29, 2026 | 66.33 | 67.38 | 66.05 | 66.91 | 66.91 | -0.70% | 9,529,140 |
| Sep 28, 2026 | 68.01 | 68.39 | 67.29 | 67.38 | 67.38 | 0.31% | 28,417,761 |
| Sep 25, 2026 | 66.98 | 67.54 | 66.58 | 67.17 | 67.17 | -0.96% | 12,920,337 |
| Sep 24, 2026 | 67.84 | 68.79 | 67.74 | 67.82 | 67.82 | 1.04% | 18,699,081 |
| Sep 23, 2026 | 68.09 | 68.32 | 66.97 | 67.12 | 67.12 | -0.25% | 10,737,852 |
| Sep 22, 2026 | 66.73 | 67.85 | 66.24 | 67.29 | 67.29 | -0.78% | 9,354,547 |
| Sep 21, 2026 | 68.66 | 68.94 | 67.44 | 67.82 | 67.82 | -2.23% | 16,321,033 |
| Sep 18, 2026 | 70.84 | 70.85 | 69.33 | 69.37 | 69.37 | -2.06% | 22,799,990 |
| Sep 17, 2026 | 69.16 | 70.85 | 69.09 | 70.83 | 70.83 | 1.07% | 11,961,595 |
| Sep 16, 2026 | 71.00 | 71.20 | 69.49 | 70.08 | 70.08 | -2.26% | 17,946,137 |
| Sep 15, 2026 | 69.86 | 72.08 | 69.83 | 71.70 | 71.70 | 2.52% | 21,706,948 |
| Sep 14, 2026 | 70.85 | 71.32 | 69.75 | 69.94 | 69.94 | 0.89% | 33,679,598 |
| Sep 11, 2026 | 68.83 | 69.67 | 68.42 | 69.32 | 69.32 | -0.44% | 11,894,220 |
| Sep 10, 2026 | 72.35 | 72.35 | 69.87 | 70.25 | 69.63 | -0.93% | 18,943,469 |
| Sep 9, 2026 | 70.81 | 71.68 | 70.58 | 70.91 | 70.28 | 1.05% | 30,342,634 |
| Sep 8, 2026 | 70.16 | 71.55 | 69.92 | 70.17 | 69.55 | 0.56% | 37,490,433 |
| Sep 4, 2026 | 69.36 | 70.51 | 69.07 | 69.78 | 69.16 | -1.09% | 34,665,865 |
| Sep 3, 2026 | 71.46 | 72.07 | 70.51 | 70.55 | 69.92 | -1.54% | 28,937,543 |
| Sep 2, 2026 | 71.76 | 72.08 | 71.05 | 71.65 | 71.01 | -0.58% | 25,065,727 |
| Sep 1, 2026 | 70.50 | 72.29 | 70.34 | 72.07 | 71.43 | 3.71% | 18,245,258 |
| Aug 31, 2026 | 69.52 | 70.17 | 68.52 | 69.49 | 68.87 | 1.98% | 9,016,938 |
| Aug 28, 2026 | 68.84 | 69.27 | 67.56 | 68.14 | 67.53 | -1.29% | 12,698,228 |
| Aug 27, 2026 | 69.12 | 69.47 | 68.22 | 69.03 | 68.42 | 0.15% | 11,776,018 |
| Aug 26, 2026 | 68.00 | 70.07 | 67.85 | 68.93 | 68.32 | 0.36% | 16,374,101 |
| Aug 25, 2026 | 69.15 | 69.82 | 68.54 | 68.68 | 68.07 | -2.26% | 12,707,573 |