Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
31.29
+0.80 (2.62%)
At close: Aug 27, 2025, 4:00 PM
31.31
+0.02 (0.06%)
After-hours: Aug 27, 2025, 6:35 PM EDT
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 30.52 | 31.37 | 30.43 | 31.29 | 31.29 | 2.62% | 7,837,785 |
| Aug 26, 2025 | 30.82 | 30.83 | 30.34 | 30.49 | 30.49 | -1.80% | 12,836,573 |
| Aug 25, 2025 | 31.11 | 31.15 | 30.93 | 31.05 | 31.05 | -0.29% | 9,102,976 |
| Aug 22, 2025 | 30.18 | 31.24 | 30.15 | 31.14 | 31.14 | 3.25% | 6,376,213 |
| Aug 21, 2025 | 29.63 | 30.19 | 29.48 | 30.16 | 30.16 | 1.79% | 4,638,686 |
| Aug 20, 2025 | 29.57 | 29.79 | 29.43 | 29.63 | 29.63 | 1.09% | 5,473,307 |
| Aug 19, 2025 | 29.67 | 29.85 | 29.30 | 29.31 | 29.31 | -1.55% | 4,432,578 |
| Aug 18, 2025 | 29.94 | 30.03 | 29.68 | 29.77 | 29.77 | -0.23% | 4,062,502 |
| Aug 15, 2025 | 29.72 | 29.95 | 29.68 | 29.84 | 29.84 | 0.17% | 3,142,700 |
| Aug 14, 2025 | 29.94 | 29.94 | 29.61 | 29.79 | 29.79 | -0.50% | 4,793,420 |
| Aug 13, 2025 | 30.04 | 30.13 | 29.67 | 29.94 | 29.94 | 0.13% | 4,322,547 |
| Aug 12, 2025 | 29.95 | 30.11 | 29.78 | 29.90 | 29.90 | -0.07% | 4,383,699 |
| Aug 11, 2025 | 30.24 | 30.50 | 29.87 | 29.92 | 29.92 | -1.29% | 3,804,318 |
| Aug 8, 2025 | 30.75 | 30.75 | 30.06 | 30.31 | 30.31 | -0.39% | 7,039,735 |
| Aug 7, 2025 | 31.81 | 31.87 | 30.23 | 30.43 | 30.43 | -2.90% | 6,201,350 |
| Aug 6, 2025 | 31.75 | 32.08 | 31.18 | 31.34 | 31.34 | -0.32% | 6,439,591 |
| Aug 5, 2025 | 30.82 | 31.49 | 30.80 | 31.44 | 31.44 | 2.11% | 5,390,925 |
| Aug 4, 2025 | 30.71 | 30.96 | 30.58 | 30.79 | 30.79 | -0.58% | 3,968,463 |
| Aug 1, 2025 | 31.64 | 31.64 | 30.84 | 30.97 | 30.97 | -2.30% | 4,324,780 |
| Jul 31, 2025 | 31.52 | 31.88 | 31.37 | 31.70 | 31.70 | -0.63% | 4,514,321 |
| Jul 30, 2025 | 31.96 | 32.17 | 31.68 | 31.90 | 31.90 | -1.02% | 3,653,158 |
| Jul 29, 2025 | 31.85 | 32.28 | 31.80 | 32.23 | 32.23 | 0.91% | 4,689,111 |
| Jul 28, 2025 | 31.67 | 32.05 | 31.58 | 31.94 | 31.94 | 1.75% | 3,047,282 |
| Jul 25, 2025 | 31.58 | 31.68 | 31.21 | 31.39 | 31.39 | -0.79% | 2,793,077 |
| Jul 24, 2025 | 31.27 | 31.71 | 31.15 | 31.64 | 31.64 | 0.76% | 4,548,280 |
| Jul 23, 2025 | 31.20 | 31.49 | 31.15 | 31.40 | 31.40 | 0.64% | 3,822,060 |
| Jul 22, 2025 | 30.61 | 31.22 | 30.54 | 31.20 | 31.20 | 2.09% | 4,323,522 |
| Jul 21, 2025 | 30.86 | 30.92 | 30.53 | 30.56 | 30.56 | -0.81% | 5,660,396 |
| Jul 18, 2025 | 31.29 | 31.39 | 30.58 | 30.81 | 30.81 | -0.68% | 4,938,109 |
| Jul 17, 2025 | 30.70 | 31.11 | 30.68 | 31.02 | 31.02 | 0.39% | 3,719,778 |
| Jul 16, 2025 | 31.27 | 31.34 | 30.73 | 30.90 | 30.90 | -1.25% | 4,779,352 |
| Jul 15, 2025 | 31.69 | 31.85 | 31.20 | 31.29 | 31.29 | -1.57% | 4,535,905 |
| Jul 14, 2025 | 32.00 | 32.11 | 31.51 | 31.79 | 31.79 | -0.97% | 4,951,213 |
| Jul 11, 2025 | 31.70 | 32.17 | 31.61 | 32.10 | 32.10 | 0.98% | 4,805,949 |
| Jul 10, 2025 | 31.79 | 31.81 | 31.31 | 31.79 | 31.79 | -0.59% | 5,568,389 |
| Jul 9, 2025 | 32.06 | 32.34 | 31.84 | 31.98 | 31.98 | -0.47% | 5,544,728 |
| Jul 8, 2025 | 31.66 | 32.46 | 31.60 | 32.13 | 32.13 | 1.20% | 5,022,041 |
| Jul 7, 2025 | 32.21 | 32.27 | 31.51 | 31.75 | 31.75 | -1.46% | 3,407,991 |
| Jul 3, 2025 | 32.24 | 32.40 | 32.06 | 32.22 | 32.22 | -0.59% | 2,616,468 |
| Jul 2, 2025 | 32.00 | 32.44 | 31.55 | 32.41 | 32.41 | 2.37% | 4,311,402 |
| Jul 1, 2025 | 31.48 | 31.84 | 31.12 | 31.66 | 31.66 | 0.83% | 2,873,816 |
| Jun 30, 2025 | 31.47 | 31.60 | 31.27 | 31.40 | 31.40 | -0.16% | 3,705,487 |
| Jun 27, 2025 | 31.90 | 31.97 | 31.21 | 31.45 | 31.45 | -1.44% | 7,308,064 |
| Jun 26, 2025 | 31.67 | 31.94 | 31.48 | 31.91 | 31.91 | 1.72% | 6,394,296 |
| Jun 25, 2025 | 31.45 | 31.59 | 31.21 | 31.37 | 31.37 | -0.48% | 6,549,576 |
| Jun 24, 2025 | 31.51 | 32.18 | 31.48 | 31.52 | 31.52 | -1.87% | 6,321,737 |
| Jun 23, 2025 | 33.50 | 33.71 | 31.97 | 32.12 | 32.12 | -3.77% | 12,121,450 |
| Jun 20, 2025 | 33.65 | 33.94 | 33.18 | 33.38 | 33.38 | -0.65% | 12,285,901 |
| Jun 18, 2025 | 34.00 | 34.34 | 33.49 | 33.60 | 33.60 | -1.21% | 6,709,141 |
| Jun 17, 2025 | 33.75 | 34.17 | 33.35 | 34.01 | 34.01 | 2.07% | 9,367,343 |