Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
33.97
-0.03 (-0.09%)
Nov 20, 2025, 4:00 PM EST - Market closed
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 34.16 | 34.97 | 33.91 | 33.97 | 33.97 | -0.09% | 13,088,862 |
| Nov 19, 2025 | 33.37 | 34.09 | 33.27 | 34.00 | 34.00 | -0.15% | 11,352,501 |
| Nov 18, 2025 | 33.11 | 34.21 | 33.00 | 34.05 | 34.05 | 2.16% | 9,135,198 |
| Nov 17, 2025 | 33.44 | 33.96 | 33.24 | 33.33 | 33.33 | -0.71% | 10,878,569 |
| Nov 14, 2025 | 32.64 | 33.58 | 32.34 | 33.57 | 33.57 | 3.13% | 8,418,781 |
| Nov 13, 2025 | 32.61 | 32.81 | 32.17 | 32.55 | 32.55 | 0.34% | 5,284,235 |
| Nov 12, 2025 | 32.24 | 32.50 | 32.00 | 32.44 | 32.44 | 0.15% | 7,636,796 |
| Nov 11, 2025 | 32.15 | 32.65 | 32.09 | 32.39 | 32.39 | 1.25% | 9,810,029 |
| Nov 10, 2025 | 31.90 | 32.01 | 31.49 | 31.99 | 31.99 | 1.04% | 6,084,081 |
| Nov 7, 2025 | 31.67 | 31.91 | 30.91 | 31.66 | 31.66 | 0.54% | 8,389,767 |
| Nov 6, 2025 | 32.00 | 32.17 | 31.30 | 31.49 | 31.49 | -1.22% | 7,038,327 |
| Nov 5, 2025 | 31.29 | 32.19 | 31.25 | 31.88 | 31.88 | 1.63% | 5,808,190 |
| Nov 4, 2025 | 31.56 | 31.65 | 31.04 | 31.37 | 31.37 | -1.88% | 5,612,865 |
| Nov 3, 2025 | 31.92 | 32.10 | 31.64 | 31.97 | 31.97 | -0.16% | 4,469,106 |
| Oct 31, 2025 | 32.03 | 32.27 | 31.76 | 32.02 | 32.02 | 0.25% | 3,867,228 |
| Oct 30, 2025 | 32.07 | 32.19 | 31.66 | 31.94 | 31.94 | -0.65% | 4,020,029 |
| Oct 29, 2025 | 31.42 | 32.33 | 31.38 | 32.15 | 32.15 | 2.62% | 8,035,674 |
| Oct 28, 2025 | 31.32 | 31.46 | 31.06 | 31.33 | 31.33 | -0.54% | 3,626,956 |
| 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 | 32.33 | -0.52% | 10,860,276 |
| Sep 16, 2025 | 32.11 | 32.99 | 31.99 | 32.93 | 32.50 | 2.81% | 6,740,334 |
| Sep 15, 2025 | 31.34 | 32.18 | 31.19 | 32.03 | 31.61 | 2.69% | 6,404,690 |
| Sep 12, 2025 | 31.40 | 31.59 | 31.16 | 31.19 | 30.78 | -0.10% | 4,754,414 |