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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 31.32 | 31.46 | 31.06 | 31.33 | 31.33 | -0.54% | 3,616,317 |
| Oct 27, 2025 | 31.58 | 31.60 | 31.36 | 31.50 | 31.50 | 0.74% | 3,359,962 |
| Oct 24, 2025 | 31.25 | 31.31 | 30.99 | 31.27 | 31.27 | 0.10% | 3,801,913 |
| Oct 23, 2025 | 31.18 | 31.53 | 31.02 | 31.24 | 31.24 | 2.93% | 6,558,490 |
| Oct 22, 2025 | 30.05 | 30.51 | 29.98 | 30.35 | 30.35 | 1.47% | 4,564,366 |
| Oct 21, 2025 | 30.13 | 30.14 | 29.68 | 29.91 | 29.91 | -0.63% | 4,169,527 |
| Oct 20, 2025 | 30.12 | 30.37 | 29.95 | 30.10 | 30.10 | -0.10% | 4,898,420 |
| Oct 17, 2025 | 30.18 | 30.27 | 29.94 | 30.13 | 30.13 | -0.26% | 5,834,548 |
| Oct 16, 2025 | 30.94 | 30.97 | 30.17 | 30.21 | 30.21 | -2.11% | 6,762,315 |
| Oct 15, 2025 | 31.25 | 31.42 | 30.67 | 30.86 | 30.86 | -0.23% | 6,929,986 |
| Oct 14, 2025 | 31.16 | 31.43 | 30.92 | 30.93 | 30.93 | -2.12% | 5,755,525 |
| Oct 13, 2025 | 31.76 | 31.88 | 31.31 | 31.60 | 31.60 | 0.64% | 4,034,571 |
| Oct 10, 2025 | 32.42 | 32.80 | 31.40 | 31.40 | 31.40 | -4.00% | 15,837,279 |
| Oct 9, 2025 | 32.83 | 33.25 | 32.64 | 32.71 | 32.71 | 0.25% | 5,627,805 |
| Oct 8, 2025 | 32.92 | 33.02 | 32.10 | 32.63 | 32.63 | -0.40% | 9,887,368 |
| Oct 7, 2025 | 32.45 | 32.91 | 32.32 | 32.76 | 32.76 | 0.96% | 6,878,820 |
| Oct 6, 2025 | 32.09 | 32.59 | 31.86 | 32.45 | 32.45 | 1.95% | 5,476,012 |
| Oct 3, 2025 | 31.71 | 32.02 | 31.58 | 31.83 | 31.83 | 1.24% | 7,027,110 |
| Oct 2, 2025 | 31.75 | 31.96 | 31.44 | 31.44 | 31.44 | -1.01% | 5,247,416 |
| Oct 1, 2025 | 31.87 | 32.05 | 31.56 | 31.76 | 31.76 | -0.63% | 5,135,248 |
| Sep 30, 2025 | 32.02 | 32.34 | 31.76 | 31.96 | 31.96 | -1.08% | 9,003,107 |
| Sep 29, 2025 | 32.54 | 32.57 | 32.26 | 32.31 | 32.31 | -1.16% | 7,134,192 |
| Sep 26, 2025 | 32.57 | 33.08 | 32.37 | 32.69 | 32.69 | 0.68% | 11,172,719 |
| Sep 25, 2025 | 32.61 | 32.89 | 32.46 | 32.47 | 32.47 | -0.95% | 9,465,405 |
| Sep 24, 2025 | 32.45 | 33.04 | 32.33 | 32.78 | 32.78 | 1.99% | 10,611,926 |
| Sep 23, 2025 | 32.55 | 32.93 | 32.10 | 32.14 | 32.14 | 0.09% | 7,289,470 |
| Sep 22, 2025 | 31.33 | 32.65 | 31.19 | 32.11 | 32.11 | 1.68% | 8,137,596 |
| Sep 19, 2025 | 32.37 | 32.38 | 31.32 | 31.58 | 31.58 | -2.92% | 6,934,507 |
| Sep 18, 2025 | 32.86 | 32.86 | 32.21 | 32.53 | 32.10 | -0.70% | 15,620,012 |
| Sep 17, 2025 | 32.77 | 33.24 | 32.65 | 32.76 | 32.32 | -0.52% | 10,860,276 |
| Sep 16, 2025 | 32.11 | 32.99 | 31.99 | 32.93 | 32.49 | 2.81% | 6,740,334 |
| Sep 15, 2025 | 31.34 | 32.18 | 31.19 | 32.03 | 31.60 | 2.69% | 6,404,690 |
| Sep 12, 2025 | 31.40 | 31.59 | 31.16 | 31.19 | 30.78 | -0.10% | 4,754,414 |
| Sep 11, 2025 | 30.91 | 31.41 | 30.87 | 31.22 | 30.81 | 0.06% | 4,621,984 |
| Sep 10, 2025 | 31.00 | 31.41 | 30.92 | 31.20 | 30.79 | 1.00% | 5,066,766 |
| Sep 9, 2025 | 30.46 | 31.08 | 30.40 | 30.89 | 30.48 | 1.98% | 7,324,489 |
| Sep 8, 2025 | 30.68 | 30.87 | 30.19 | 30.29 | 29.89 | -0.23% | 8,356,686 |
| Sep 5, 2025 | 31.01 | 31.11 | 30.30 | 30.36 | 29.96 | -3.19% | 8,467,033 |
| Sep 4, 2025 | 31.11 | 31.45 | 30.94 | 31.36 | 30.94 | 0.42% | 5,277,368 |
| Sep 3, 2025 | 31.64 | 31.81 | 31.06 | 31.23 | 30.81 | -2.41% | 6,172,222 |
| Sep 2, 2025 | 31.52 | 32.02 | 31.52 | 32.00 | 31.57 | 1.11% | 6,571,473 |
| Aug 29, 2025 | 31.45 | 31.81 | 31.40 | 31.65 | 31.23 | 0.51% | 6,081,632 |
| Aug 28, 2025 | 31.38 | 31.56 | 31.04 | 31.49 | 31.07 | 0.64% | 5,695,851 |
| Aug 27, 2025 | 30.52 | 31.37 | 30.43 | 31.29 | 30.87 | 2.62% | 8,288,652 |
| Aug 26, 2025 | 30.82 | 30.83 | 30.34 | 30.49 | 30.08 | -1.80% | 12,836,573 |
| Aug 25, 2025 | 31.11 | 31.15 | 30.93 | 31.05 | 30.64 | -0.29% | 9,102,976 |
| Aug 22, 2025 | 30.18 | 31.24 | 30.15 | 31.14 | 30.73 | 3.25% | 6,376,213 |
| Aug 21, 2025 | 29.63 | 30.19 | 29.48 | 30.16 | 29.76 | 1.79% | 4,638,686 |
| Aug 20, 2025 | 29.57 | 29.79 | 29.43 | 29.63 | 29.24 | 1.09% | 5,473,307 |
| Aug 19, 2025 | 29.67 | 29.85 | 29.30 | 29.31 | 28.92 | -1.55% | 4,432,578 |