Canadian Natural Resources Limited (CNQ)

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	41.97	43.16	41.63	43.09	43.09	1.22%	8,089,300
Feb 25, 2026	42.66	42.77	42.01	42.57	42.57	-0.05%	6,863,736
Feb 24, 2026	42.55	42.73	41.99	42.59	42.59	0.59%	7,870,069
Feb 23, 2026	42.43	43.01	42.24	42.34	42.34	-0.14%	5,819,960
Feb 20, 2026	42.46	42.69	42.01	42.40	42.40	-0.24%	7,576,485
Feb 19, 2026	42.23	43.15	42.02	42.50	42.50	2.02%	9,735,212
Feb 18, 2026	40.96	41.87	40.83	41.66	41.66	2.64%	7,007,420
Feb 17, 2026	40.64	41.09	39.36	40.59	40.59	-0.22%	8,524,782
Feb 13, 2026	39.90	40.69	39.68	40.68	40.68	1.73%	6,535,697
Feb 12, 2026	40.35	40.83	39.23	39.99	39.99	-1.58%	14,627,347
Feb 11, 2026	39.64	40.74	39.59	40.63	40.63	3.94%	13,802,811
Feb 10, 2026	39.47	39.55	38.80	39.09	39.09	-0.20%	6,855,158
Feb 9, 2026	39.10	39.66	39.09	39.17	39.17	0.18%	8,321,219
Feb 6, 2026	38.07	39.12	38.02	39.10	39.10	3.19%	5,254,254
Feb 5, 2026	38.01	38.68	37.64	37.89	37.89	-1.66%	10,352,294
Feb 4, 2026	37.51	38.73	37.51	38.53	38.53	2.80%	12,976,406
Feb 3, 2026	36.85	37.58	36.59	37.48	37.48	2.68%	12,449,099
Feb 2, 2026	36.11	36.91	35.80	36.50	36.50	-1.91%	8,318,085
Jan 30, 2026	37.54	37.95	36.32	37.21	37.21	-1.74%	9,265,643
Jan 29, 2026	37.95	38.32	37.36	37.87	37.87	2.08%	12,238,106
Jan 28, 2026	36.90	37.11	36.41	37.10	37.10	1.17%	8,172,344
Jan 27, 2026	36.27	36.77	36.10	36.67	36.67	1.72%	6,130,792
Jan 26, 2026	36.40	36.42	35.64	36.05	36.05	-0.25%	5,118,104
Jan 23, 2026	36.21	36.28	35.69	36.14	36.14	1.83%	5,286,282
Jan 22, 2026	35.73	36.05	35.34	35.49	35.49	-1.33%	5,839,961
Jan 21, 2026	35.00	36.11	34.80	35.97	35.97	4.47%	11,118,756
Jan 20, 2026	34.48	34.88	34.10	34.43	34.43	0.23%	7,020,846
Jan 16, 2026	34.24	34.55	34.16	34.35	34.35	0.73%	6,090,867
Jan 15, 2026	33.80	34.30	33.43	34.10	34.10	-1.50%	8,952,590
Jan 14, 2026	33.30	34.95	33.30	34.62	34.62	4.43%	14,732,135
Jan 13, 2026	32.50	33.25	32.41	33.15	33.15	2.63%	12,805,732
Jan 12, 2026	32.28	32.39	31.91	32.30	32.30	0.69%	5,731,083
Jan 9, 2026	31.71	32.14	31.62	32.08	32.08	1.68%	8,183,381
Jan 8, 2026	30.77	31.80	30.66	31.55	31.55	3.14%	10,546,739
Jan 7, 2026	31.20	31.46	30.13	30.59	30.59	-3.17%	15,212,752
Jan 6, 2026	31.99	32.37	31.32	31.59	31.59	-1.99%	13,020,038
Jan 5, 2026	32.82	33.01	31.25	32.23	32.23	-6.09%	24,409,214
Jan 2, 2026	33.70	34.46	33.10	34.32	34.32	1.39%	6,335,450
Dec 31, 2025	34.10	34.13	33.72	33.85	33.85	-0.18%	4,807,260
Dec 30, 2025	33.44	34.06	33.40	33.91	33.91	2.20%	4,371,642
Dec 29, 2025	33.02	33.44	33.01	33.18	33.18	1.19%	7,367,504
Dec 26, 2025	32.84	33.10	32.61	32.79	32.79	-0.55%	2,115,855
Dec 24, 2025	32.88	33.22	32.77	32.97	32.97	0.43%	2,556,642
Dec 23, 2025	32.48	32.93	32.21	32.83	32.83	1.55%	5,800,876
Dec 22, 2025	32.37	32.58	32.13	32.33	32.33	1.35%	6,732,006
Dec 19, 2025	31.73	32.15	31.70	31.90	31.90	1.30%	8,070,285
Dec 18, 2025	31.84	31.97	31.47	31.49	31.49	-1.16%	6,078,346
Dec 17, 2025	31.38	31.89	31.26	31.86	31.86	1.95%	9,768,236
Dec 16, 2025	32.19	32.29	31.25	31.25	31.25	-3.61%	7,263,891
Dec 15, 2025	32.98	33.02	32.23	32.42	32.42	-1.73%	8,824,465

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.