Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
32.63
-0.13 (-0.40%)
At close: Oct 8, 2025, 4:00 PM EDT
32.63
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

Canadian Natural Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202532.9233.0232.1032.6332.63-0.40%6,488,254
Oct 7, 202532.4532.9132.3232.7632.760.96%6,878,820
Oct 6, 202532.0932.5931.8632.4532.451.95%5,476,012
Oct 3, 202531.7132.0231.5831.8331.831.24%7,027,110
Oct 2, 202531.7531.9631.4431.4431.44-1.01%5,247,416
Oct 1, 202531.8732.0531.5631.7631.76-0.63%5,135,248
Sep 30, 202532.0232.3431.7631.9631.96-1.08%9,003,107
Sep 29, 202532.5432.5732.2632.3132.31-1.16%7,134,192
Sep 26, 202532.5733.0832.3732.6932.690.68%11,172,719
Sep 25, 202532.6132.8932.4632.4732.47-0.95%9,465,405
Sep 24, 202532.4533.0432.3332.7832.781.99%10,611,926
Sep 23, 202532.5532.9332.1032.1432.140.09%7,289,470
Sep 22, 202531.3332.6531.1932.1132.111.68%8,137,596
Sep 19, 202532.3732.3831.3231.5831.58-2.92%6,934,507
Sep 18, 202532.8632.8632.2132.5332.10-0.70%15,620,012
Sep 17, 202532.7733.2432.6532.7632.32-0.52%10,860,276
Sep 16, 202532.1132.9931.9932.9332.492.81%6,740,334
Sep 15, 202531.3432.1831.1932.0331.602.69%6,404,690
Sep 12, 202531.4031.5931.1631.1930.78-0.10%4,754,414
Sep 11, 202530.9131.4130.8731.2230.810.06%4,621,984
Sep 10, 202531.0031.4130.9231.2030.791.00%5,066,766
Sep 9, 202530.4631.0830.4030.8930.481.98%7,324,489
Sep 8, 202530.6830.8730.1930.2929.89-0.23%8,356,686
Sep 5, 202531.0131.1130.3030.3629.96-3.19%8,467,033
Sep 4, 202531.1131.4530.9431.3630.940.42%5,277,368
Sep 3, 202531.6431.8131.0631.2330.81-2.41%6,172,222
Sep 2, 202531.5232.0231.5232.0031.571.11%6,571,473
Aug 29, 202531.4531.8131.4031.6531.230.51%6,081,632
Aug 28, 202531.3831.5631.0431.4931.070.64%5,695,851
Aug 27, 202530.5231.3730.4331.2930.872.62%8,288,652
Aug 26, 202530.8230.8330.3430.4930.08-1.80%12,836,573
Aug 25, 202531.1131.1530.9331.0530.64-0.29%9,102,976
Aug 22, 202530.1831.2430.1531.1430.733.25%6,376,213
Aug 21, 202529.6330.1929.4830.1629.761.79%4,638,686
Aug 20, 202529.5729.7929.4329.6329.241.09%5,473,307
Aug 19, 202529.6729.8529.3029.3128.92-1.55%4,432,578
Aug 18, 202529.9430.0329.6829.7729.37-0.23%4,062,502
Aug 15, 202529.7229.9529.6829.8429.440.17%3,142,700
Aug 14, 202529.9429.9429.6129.7929.39-0.50%4,793,420
Aug 13, 202530.0430.1329.6729.9429.540.13%4,322,547
Aug 12, 202529.9530.1129.7829.9029.50-0.07%4,383,699
Aug 11, 202530.2430.5029.8729.9229.52-1.29%3,804,318
Aug 8, 202530.7530.7530.0630.3129.91-0.39%7,039,735
Aug 7, 202531.8131.8730.2330.4330.03-2.90%6,201,350
Aug 6, 202531.7532.0831.1831.3430.92-0.32%6,439,591
Aug 5, 202530.8231.4930.8031.4431.022.11%5,390,925
Aug 4, 202530.7130.9630.5830.7930.38-0.58%3,968,463
Aug 1, 202531.6431.6430.8430.9730.56-2.30%4,324,780
Jul 31, 202531.5231.8831.3731.7031.28-0.63%4,514,321
Jul 30, 202531.9632.1731.6831.9031.48-1.02%3,653,158