Canadian Natural Resources Limited (CNQ)

NYSE: CNQ · Real-Time Price · USD

49.02

-1.07 (-2.14%)

At close: Mar 20, 2026, 4:00 PM EDT

49.14

+0.12 (0.24%)

After-hours: Mar 20, 2026, 7:54 PM EDT

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	50.05	50.15	48.96	49.02	49.02	-3.03%	12,845,125
Mar 19, 2026	49.35	51.34	49.29	50.55	50.09	2.95%	31,920,677
Mar 18, 2026	49.07	49.45	48.68	49.10	48.66	0.24%	10,781,870
Mar 17, 2026	48.93	49.16	48.32	48.98	48.54	0.39%	11,686,077
Mar 16, 2026	47.90	49.07	47.90	48.79	48.35	0.72%	11,452,072
Mar 13, 2026	48.00	48.87	47.72	48.44	48.00	-0.25%	10,110,361
Mar 12, 2026	47.88	48.80	47.59	48.56	48.12	2.75%	15,326,754
Mar 11, 2026	46.00	47.27	45.81	47.26	46.83	3.37%	9,788,608
Mar 10, 2026	45.48	45.93	44.84	45.72	45.31	-1.12%	14,244,041
Mar 9, 2026	46.71	47.47	45.99	46.24	45.82	-0.15%	17,371,754
Mar 6, 2026	45.99	46.85	45.42	46.31	45.89	2.18%	14,314,648
Mar 5, 2026	45.30	45.92	44.31	45.32	44.91	2.58%	11,946,506
Mar 4, 2026	43.49	44.28	43.29	44.18	43.78	0.11%	8,733,326
Mar 3, 2026	44.54	44.92	43.44	44.13	43.73	-0.50%	9,472,980
Mar 2, 2026	45.33	45.85	44.02	44.35	43.95	1.33%	17,637,538
Feb 27, 2026	43.62	44.04	43.13	43.77	43.38	1.58%	7,996,668
Feb 26, 2026	41.97	43.16	41.63	43.09	42.70	1.22%	8,297,078
Feb 25, 2026	42.66	42.77	42.01	42.57	42.19	-0.05%	7,106,794
Feb 24, 2026	42.55	42.73	41.99	42.59	42.21	0.59%	7,998,390
Feb 23, 2026	42.43	43.01	42.24	42.34	41.96	-0.14%	6,145,707
Feb 20, 2026	42.46	42.69	42.01	42.40	42.02	-0.24%	7,606,991
Feb 19, 2026	42.23	43.15	42.02	42.50	42.12	2.02%	10,039,716
Feb 18, 2026	40.96	41.87	40.83	41.66	41.28	2.64%	7,418,547
Feb 17, 2026	40.64	41.09	39.36	40.59	40.22	-0.22%	8,705,255
Feb 13, 2026	39.90	40.69	39.68	40.68	40.31	1.73%	6,594,419
Feb 12, 2026	40.35	40.83	39.23	39.99	39.63	-1.58%	14,865,451
Feb 11, 2026	39.64	40.74	39.59	40.63	40.26	3.94%	13,881,690
Feb 10, 2026	39.47	39.55	38.80	39.09	38.74	-0.20%	7,103,455
Feb 9, 2026	39.10	39.66	39.09	39.17	38.82	0.18%	8,357,783
Feb 6, 2026	38.07	39.12	38.02	39.10	38.75	3.19%	6,219,714
Feb 5, 2026	38.01	38.68	37.64	37.89	37.55	-1.66%	10,718,834
Feb 4, 2026	37.51	38.73	37.51	38.53	38.18	2.80%	13,006,608
Feb 3, 2026	36.85	37.58	36.59	37.48	37.14	2.68%	13,243,254
Feb 2, 2026	36.11	36.91	35.80	36.50	36.17	-1.91%	8,389,567
Jan 30, 2026	37.54	37.95	36.32	37.21	36.87	-1.74%	9,345,443
Jan 29, 2026	37.95	38.32	37.36	37.87	37.53	2.08%	12,315,460
Jan 28, 2026	36.90	37.11	36.41	37.10	36.77	1.17%	9,200,873
Jan 27, 2026	36.27	36.77	36.10	36.67	36.34	1.72%	6,165,699
Jan 26, 2026	36.40	36.42	35.64	36.05	35.72	-0.25%	5,727,289
Jan 23, 2026	36.21	36.28	35.69	36.14	35.81	1.83%	5,803,283
Jan 22, 2026	35.73	36.05	35.34	35.49	35.17	-1.33%	5,964,602
Jan 21, 2026	35.00	36.11	34.80	35.97	35.65	4.47%	11,637,292
Jan 20, 2026	34.48	34.88	34.10	34.43	34.12	0.23%	7,990,878
Jan 16, 2026	34.24	34.55	34.16	34.35	34.04	0.73%	6,680,489
Jan 15, 2026	33.80	34.30	33.43	34.10	33.79	-1.50%	9,761,355
Jan 14, 2026	33.30	34.95	33.30	34.62	34.31	4.43%	15,429,949
Jan 13, 2026	32.50	33.25	32.41	33.15	32.85	2.63%	13,255,602
Jan 12, 2026	32.28	32.39	31.91	32.30	32.01	0.69%	5,948,062
Jan 9, 2026	31.71	32.14	31.62	32.08	31.79	1.68%	8,539,046
Jan 8, 2026	30.77	31.80	30.66	31.55	31.27	3.14%	10,899,834