Canadian Natural Resources Limited (CNQ)

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	31.38	31.89	31.26	31.86	31.86	1.95%	8,651,697
Dec 16, 2025	32.19	32.29	31.25	31.25	31.25	-3.61%	5,837,325
Dec 15, 2025	32.98	33.02	32.23	32.42	32.42	-1.73%	6,362,968
Dec 12, 2025	32.80	33.08	32.59	32.99	32.99	-0.45%	9,138,871
Dec 11, 2025	33.69	33.69	33.07	33.14	32.71	-1.72%	21,650,208
Dec 10, 2025	33.63	33.82	32.98	33.72	33.29	-0.03%	4,787,300
Dec 9, 2025	33.97	34.51	33.59	33.73	33.30	-1.00%	5,549,370
Dec 8, 2025	34.57	35.11	33.97	34.07	33.63	-1.70%	4,176,844
Dec 5, 2025	34.61	35.12	34.52	34.66	34.21	0.58%	4,383,916
Dec 4, 2025	34.33	35.09	34.33	34.46	34.02	0.97%	5,714,836
Dec 3, 2025	33.71	34.30	33.67	34.13	33.69	1.73%	4,903,682
Dec 2, 2025	34.00	34.06	33.36	33.55	33.12	-1.47%	5,121,285
Dec 1, 2025	33.95	34.36	33.86	34.05	33.61	0.83%	6,073,943
Nov 28, 2025	33.40	33.95	33.26	33.77	33.34	1.35%	2,531,888
Nov 26, 2025	33.30	33.60	33.15	33.32	32.89	0.24%	6,419,828
Nov 25, 2025	32.71	33.25	32.42	33.24	32.81	0.94%	5,426,653
Nov 24, 2025	33.30	33.30	32.68	32.93	32.51	-1.50%	7,262,270
Nov 21, 2025	33.78	33.91	33.10	33.43	33.00	-1.59%	9,696,986
Nov 20, 2025	34.16	34.97	33.91	33.97	33.53	-0.09%	13,091,080
Nov 19, 2025	33.37	34.09	33.27	34.00	33.56	-0.15%	11,352,501
Nov 18, 2025	33.11	34.21	33.00	34.05	33.61	2.16%	9,135,198
Nov 17, 2025	33.44	33.96	33.24	33.33	32.90	-0.71%	10,878,569
Nov 14, 2025	32.64	33.58	32.34	33.57	33.14	3.13%	8,418,781
Nov 13, 2025	32.61	32.81	32.17	32.55	32.13	0.34%	5,284,235
Nov 12, 2025	32.24	32.50	32.00	32.44	32.02	0.15%	7,636,796
Nov 11, 2025	32.15	32.65	32.09	32.39	31.97	1.25%	9,810,029
Nov 10, 2025	31.90	32.01	31.49	31.99	31.58	1.04%	6,084,081
Nov 7, 2025	31.67	31.91	30.91	31.66	31.25	0.54%	8,389,767
Nov 6, 2025	32.00	32.17	31.30	31.49	31.08	-1.22%	7,038,327
Nov 5, 2025	31.29	32.19	31.25	31.88	31.47	1.63%	5,808,190
Nov 4, 2025	31.56	31.65	31.04	31.37	30.97	-1.88%	5,612,865
Nov 3, 2025	31.92	32.10	31.64	31.97	31.56	-0.16%	4,469,106
Oct 31, 2025	32.03	32.27	31.76	32.02	31.61	0.25%	3,867,228
Oct 30, 2025	32.07	32.19	31.66	31.94	31.53	-0.65%	4,020,029
Oct 29, 2025	31.42	32.33	31.38	32.15	31.74	2.62%	8,035,674
Oct 28, 2025	31.32	31.46	31.06	31.33	30.93	-0.54%	3,626,956
Oct 27, 2025	31.58	31.60	31.36	31.50	31.09	0.74%	3,359,962
Oct 24, 2025	31.25	31.31	30.99	31.27	30.87	0.10%	3,801,913
Oct 23, 2025	31.18	31.53	31.02	31.24	30.84	2.93%	6,558,490
Oct 22, 2025	30.05	30.51	29.98	30.35	29.96	1.47%	4,564,366
Oct 21, 2025	30.13	30.14	29.68	29.91	29.53	-0.63%	4,169,527
Oct 20, 2025	30.12	30.37	29.95	30.10	29.71	-0.10%	4,898,420
Oct 17, 2025	30.18	30.27	29.94	30.13	29.74	-0.26%	5,834,548
Oct 16, 2025	30.94	30.97	30.17	30.21	29.82	-2.11%	6,762,315
Oct 15, 2025	31.25	31.42	30.67	30.86	30.46	-0.23%	6,929,986
Oct 14, 2025	31.16	31.43	30.92	30.93	30.53	-2.12%	5,755,525
Oct 13, 2025	31.76	31.88	31.31	31.60	31.19	0.64%	4,034,571
Oct 10, 2025	32.42	32.80	31.40	31.40	31.00	-4.00%	15,837,279
Oct 9, 2025	32.83	33.25	32.64	32.71	32.29	0.25%	5,627,805
Oct 8, 2025	32.92	33.02	32.10	32.63	32.21	-0.40%	9,887,368

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.