Canadian Natural Resources Limited (CNQ)

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	32.80	33.08	32.59	32.99	32.99	-0.45%	13,624,201
Dec 11, 2025	33.69	33.69	33.07	33.14	32.71	-1.72%	22,361,639
Dec 10, 2025	33.63	33.82	32.98	33.72	33.29	-0.03%	4,787,300
Dec 9, 2025	33.97	34.51	33.59	33.73	33.30	-1.00%	5,549,370
Dec 8, 2025	34.57	35.11	33.97	34.07	33.63	-1.70%	4,176,844
Dec 5, 2025	34.61	35.12	34.52	34.66	34.21	0.58%	4,383,916
Dec 4, 2025	34.33	35.09	34.33	34.46	34.02	0.97%	5,714,836
Dec 3, 2025	33.71	34.30	33.67	34.13	33.69	1.73%	4,903,682
Dec 2, 2025	34.00	34.06	33.36	33.55	33.12	-1.47%	5,121,285
Dec 1, 2025	33.95	34.36	33.86	34.05	33.61	0.83%	6,073,943
Nov 28, 2025	33.40	33.95	33.26	33.77	33.34	1.35%	2,531,888
Nov 26, 2025	33.30	33.60	33.15	33.32	32.89	0.24%	6,419,828
Nov 25, 2025	32.71	33.25	32.42	33.24	32.81	0.94%	5,426,653
Nov 24, 2025	33.30	33.30	32.68	32.93	32.51	-1.50%	7,262,270
Nov 21, 2025	33.78	33.91	33.10	33.43	33.00	-1.59%	9,696,986
Nov 20, 2025	34.16	34.97	33.91	33.97	33.53	-0.09%	13,091,080
Nov 19, 2025	33.37	34.09	33.27	34.00	33.56	-0.15%	11,352,501
Nov 18, 2025	33.11	34.21	33.00	34.05	33.61	2.16%	9,135,198

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.