Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
31.33
-0.17 (-0.54%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Canadian Natural Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202531.3231.4631.0631.3331.33-0.54%3,616,317
Oct 27, 202531.5831.6031.3631.5031.500.74%3,359,962
Oct 24, 202531.2531.3130.9931.2731.270.10%3,801,913
Oct 23, 202531.1831.5331.0231.2431.242.93%6,558,490
Oct 22, 202530.0530.5129.9830.3530.351.47%4,564,366
Oct 21, 202530.1330.1429.6829.9129.91-0.63%4,169,527
Oct 20, 202530.1230.3729.9530.1030.10-0.10%4,898,420
Oct 17, 202530.1830.2729.9430.1330.13-0.26%5,834,548
Oct 16, 202530.9430.9730.1730.2130.21-2.11%6,762,315
Oct 15, 202531.2531.4230.6730.8630.86-0.23%6,929,986
Oct 14, 202531.1631.4330.9230.9330.93-2.12%5,755,525
Oct 13, 202531.7631.8831.3131.6031.600.64%4,034,571
Oct 10, 202532.4232.8031.4031.4031.40-4.00%15,837,279
Oct 9, 202532.8333.2532.6432.7132.710.25%5,627,805
Oct 8, 202532.9233.0232.1032.6332.63-0.40%9,887,368
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