Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
30.56
-0.39 (-1.26%)
At close: Mar 28, 2025, 4:00 PM
30.70
+0.14 (0.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.74 | 30.89 | 30.38 | 30.56 | 30.56 | -1.26% | 5,903,140 |
| Mar 27, 2025 | 31.18 | 31.42 | 30.91 | 30.95 | 30.95 | -1.09% | 6,619,579 |
| Mar 26, 2025 | 31.23 | 31.84 | 31.23 | 31.29 | 31.29 | 0.55% | 7,997,544 |
| Mar 25, 2025 | 30.94 | 31.31 | 30.86 | 31.12 | 31.12 | 1.07% | 8,718,075 |
| Mar 24, 2025 | 30.35 | 30.97 | 30.35 | 30.79 | 30.79 | 1.52% | 9,342,962 |
| Mar 21, 2025 | 30.38 | 30.41 | 30.05 | 30.33 | 30.33 | -1.56% | 10,511,918 |
| Mar 20, 2025 | 30.53 | 31.03 | 30.29 | 30.81 | 30.40 | 0.29% | 5,621,481 |
| Mar 19, 2025 | 30.18 | 30.94 | 29.99 | 30.72 | 30.31 | 2.43% | 19,617,501 |
| Mar 18, 2025 | 30.00 | 30.03 | 29.63 | 29.99 | 29.59 | 0.54% | 5,681,290 |
| Mar 17, 2025 | 29.59 | 30.05 | 29.50 | 29.83 | 29.43 | 1.43% | 5,879,217 |
| Mar 14, 2025 | 28.97 | 29.49 | 28.63 | 29.41 | 29.02 | 2.44% | 11,102,947 |
| Mar 13, 2025 | 29.10 | 29.24 | 28.37 | 28.71 | 28.33 | -1.85% | 5,622,372 |
| Mar 12, 2025 | 28.85 | 29.45 | 28.74 | 29.25 | 28.86 | 1.81% | 7,776,443 |
| Mar 11, 2025 | 28.60 | 28.83 | 28.21 | 28.73 | 28.35 | 1.23% | 6,764,989 |
| Mar 10, 2025 | 28.30 | 28.45 | 27.76 | 28.38 | 28.00 | 0.04% | 6,581,461 |
| Mar 7, 2025 | 28.51 | 29.02 | 28.19 | 28.37 | 27.99 | 1.47% | 11,419,780 |
| Mar 6, 2025 | 27.50 | 28.46 | 27.15 | 27.96 | 27.59 | 1.93% | 10,964,711 |
| Mar 5, 2025 | 26.97 | 27.56 | 26.72 | 27.43 | 27.06 | 1.86% | 11,799,281 |
| Mar 4, 2025 | 26.40 | 27.28 | 25.62 | 26.93 | 26.57 | 0.79% | 12,424,943 |
| Mar 3, 2025 | 28.33 | 28.56 | 26.33 | 26.72 | 26.36 | -5.48% | 9,179,596 |
| Feb 28, 2025 | 28.07 | 28.31 | 27.66 | 28.27 | 27.89 | -0.14% | 6,733,963 |
| Feb 27, 2025 | 28.70 | 28.90 | 28.25 | 28.31 | 27.93 | -1.15% | 5,528,585 |
| Feb 26, 2025 | 28.74 | 28.91 | 28.37 | 28.64 | 28.26 | -0.73% | 7,256,916 |
| Feb 25, 2025 | 29.38 | 29.47 | 28.53 | 28.85 | 28.47 | -1.74% | 10,108,346 |
| Feb 24, 2025 | 30.03 | 30.13 | 29.30 | 29.36 | 28.97 | -2.04% | 9,538,455 |
| Feb 21, 2025 | 30.62 | 30.64 | 29.88 | 29.97 | 29.57 | -2.47% | 8,301,722 |
| Feb 20, 2025 | 30.41 | 30.90 | 30.25 | 30.73 | 30.32 | 1.02% | 9,958,206 |
| Feb 19, 2025 | 30.63 | 30.75 | 30.35 | 30.42 | 30.01 | 0.03% | 4,294,497 |
| Feb 18, 2025 | 30.12 | 30.66 | 29.97 | 30.41 | 30.00 | 0.96% | 11,315,509 |
| Feb 14, 2025 | 30.50 | 30.68 | 30.02 | 30.12 | 29.72 | -0.92% | 3,389,810 |
| Feb 13, 2025 | 30.00 | 30.52 | 29.90 | 30.40 | 29.99 | 1.23% | 3,536,766 |
| Feb 12, 2025 | 30.55 | 30.86 | 29.98 | 30.03 | 29.63 | -2.88% | 3,959,501 |
| Feb 11, 2025 | 30.72 | 31.05 | 30.54 | 30.92 | 30.51 | 0.68% | 4,296,556 |
| Feb 10, 2025 | 30.61 | 30.81 | 30.42 | 30.71 | 30.30 | 1.09% | 4,541,232 |
| Feb 7, 2025 | 30.91 | 30.92 | 30.27 | 30.38 | 29.98 | -1.01% | 6,756,035 |
| Feb 6, 2025 | 31.40 | 31.47 | 30.34 | 30.69 | 30.28 | -1.25% | 3,778,001 |
| Feb 5, 2025 | 30.89 | 31.18 | 30.58 | 31.08 | 30.67 | 0.29% | 3,678,240 |
| Feb 4, 2025 | 30.04 | 31.28 | 30.04 | 30.99 | 30.58 | 3.23% | 5,923,099 |
| Feb 3, 2025 | 29.44 | 30.31 | 28.65 | 30.02 | 29.62 | -1.09% | 9,013,802 |
| Jan 31, 2025 | 30.88 | 31.50 | 30.20 | 30.35 | 29.95 | -1.94% | 11,095,052 |
| Jan 30, 2025 | 30.86 | 31.30 | 30.26 | 30.95 | 30.54 | 0.81% | 6,673,244 |
| Jan 29, 2025 | 30.22 | 30.72 | 30.03 | 30.70 | 30.29 | 0.92% | 3,892,237 |
| Jan 28, 2025 | 31.00 | 31.16 | 30.13 | 30.42 | 30.01 | -1.78% | 4,567,473 |
| Jan 27, 2025 | 31.05 | 31.16 | 30.40 | 30.97 | 30.56 | -1.12% | 3,329,896 |
| Jan 24, 2025 | 31.73 | 31.85 | 31.29 | 31.32 | 30.90 | -0.98% | 4,850,128 |
| Jan 23, 2025 | 31.73 | 32.15 | 31.34 | 31.63 | 31.21 | 0.32% | 9,621,880 |
| Jan 22, 2025 | 31.80 | 32.08 | 31.47 | 31.53 | 31.11 | -1.04% | 4,704,885 |
| Jan 21, 2025 | 31.55 | 31.96 | 30.81 | 31.86 | 31.44 | 2.38% | 7,797,352 |
| Jan 17, 2025 | 30.65 | 31.19 | 30.52 | 31.12 | 30.71 | 1.04% | 5,820,079 |
| Jan 16, 2025 | 31.22 | 31.27 | 30.60 | 30.80 | 30.39 | -2.25% | 8,891,066 |