Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	31.70	31.82	31.65	31.64	-	-0.47%	87,623
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
Jun 16, 2025	33.53	33.86	33.21	33.32	33.32	-1.36%	9,517,765
Jun 13, 2025	34.00	34.10	33.11	33.78	33.78	1.96%	12,787,245
Jun 12, 2025	32.61	33.15	32.47	33.13	32.71	1.22%	16,584,853
Jun 11, 2025	32.33	32.88	32.12	32.73	32.32	1.74%	4,347,650
Jun 10, 2025	31.82	32.48	31.72	32.17	31.77	1.74%	5,337,249
Jun 9, 2025	31.76	31.80	31.23	31.62	31.22	0.13%	5,221,493
Jun 6, 2025	31.25	31.82	31.10	31.58	31.18	1.90%	7,612,195
Jun 5, 2025	31.34	31.41	30.91	30.99	30.60	0.26%	3,944,293
Jun 4, 2025	31.45	31.77	30.76	30.91	30.52	-1.72%	7,326,805
Jun 3, 2025	30.85	31.67	30.64	31.45	31.05	2.04%	5,528,477
Jun 2, 2025	30.97	31.14	30.58	30.82	30.43	1.48%	5,949,673
May 30, 2025	30.62	30.72	30.14	30.37	29.99	-1.30%	4,331,823
May 29, 2025	30.98	30.98	30.63	30.77	30.38	0.07%	3,661,266
May 28, 2025	31.41	31.41	30.61	30.75	30.36	-1.28%	3,126,520
May 27, 2025	31.15	31.35	30.97	31.15	30.76	0.32%	3,012,172
May 23, 2025	30.58	31.13	30.52	31.05	30.66	0.75%	3,856,120
May 22, 2025	30.47	30.98	30.14	30.82	30.43	0.29%	4,656,711
May 21, 2025	30.70	31.13	30.55	30.73	30.34	0.16%	9,474,130
May 20, 2025	30.70	30.93	30.57	30.68	30.29	0.39%	7,802,209
May 19, 2025	30.42	30.69	30.18	30.56	30.18	-0.46%	2,939,820
May 16, 2025	31.09	31.17	30.63	30.70	30.31	-0.65%	9,391,146
May 15, 2025	30.96	30.99	30.67	30.90	30.51	-1.62%	7,998,185
May 14, 2025	31.86	32.13	31.38	31.41	31.01	-2.54%	4,219,563
May 13, 2025	31.58	32.30	31.28	32.23	31.82	2.58%	5,683,084
May 12, 2025	31.63	31.75	31.16	31.42	31.02	2.98%	5,225,098
May 9, 2025	30.50	30.67	30.25	30.51	30.13	1.56%	5,546,591
May 8, 2025	29.27	30.43	29.27	30.04	29.66	4.41%	7,433,767
May 7, 2025	28.60	28.81	28.27	28.77	28.41	0.84%	5,488,605
May 6, 2025	28.36	28.77	28.15	28.53	28.17	1.86%	7,136,527
May 5, 2025	28.56	28.64	27.93	28.01	27.66	-3.45%	5,390,416
May 2, 2025	29.36	29.49	28.73	29.01	28.65	0.31%	4,351,428
May 1, 2025	28.45	29.47	28.45	28.92	28.56	0.80%	4,448,029
Apr 30, 2025	29.09	29.17	28.12	28.69	28.33	-2.15%	6,015,206