Skip to main content
Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
30.37
-0.40 (-1.30%)
At close: May 30, 2025, 4:00 PM
30.55
+0.18 (0.59%)
After-hours: May 30, 2025, 7:27 PM EDT

Canadian Natural Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202530.6230.7230.1430.3730.37-1.30%4,331,823
May 29, 202530.9830.9830.6330.7730.770.07%3,661,266
May 28, 202531.4131.4130.6130.7530.75-1.28%3,126,520
May 27, 202531.1531.3530.9731.1531.150.32%3,012,172
May 23, 202530.5831.1330.5231.0531.050.75%3,856,120
May 22, 202530.4730.9830.1430.8230.820.29%4,656,711
May 21, 202530.7031.1330.5530.7330.730.16%9,474,130
May 20, 202530.7030.9330.5730.6830.680.39%7,802,209
May 19, 202530.4230.6930.1830.5630.56-0.46%2,939,820
May 16, 202531.0931.1730.6330.7030.70-0.65%9,391,146
May 15, 202530.9630.9930.6730.9030.90-1.62%7,998,185
May 14, 202531.8632.1331.3831.4131.41-2.54%4,219,563
May 13, 202531.5832.3031.2832.2332.232.58%5,683,084
May 12, 202531.6331.7531.1631.4231.422.98%5,225,098
May 9, 202530.5030.6730.2530.5130.511.56%5,546,591
May 8, 202529.2730.4329.2730.0430.044.41%7,433,767
May 7, 202528.6028.8128.2728.7728.770.84%5,488,605
May 6, 202528.3628.7728.1528.5328.531.86%7,136,527
May 5, 202528.5628.6427.9328.0128.01-3.45%5,390,416
May 2, 202529.3629.4928.7329.0129.010.31%4,351,428
May 1, 202528.4529.4728.4528.9228.920.80%4,448,029
Apr 30, 202529.0929.1728.1228.6928.69-2.15%6,015,206
Apr 29, 202529.3129.5629.2029.3229.32-0.95%3,416,934
Apr 28, 202529.2529.6529.2529.6029.600.89%3,142,967
Apr 25, 202528.9929.5228.9929.3429.340.10%3,750,933
Apr 24, 202529.3829.4528.9929.3129.311.24%3,901,840
Apr 23, 202529.4829.7528.7328.9528.95-1.26%5,377,981
Apr 22, 202529.1029.6929.0029.3229.322.30%5,529,999
Apr 21, 202528.5128.8528.2828.6628.66-0.49%4,161,070
Apr 17, 202528.3729.0228.3728.8028.802.24%7,664,033
Apr 16, 202527.5028.5527.5028.1728.173.00%5,472,610
Apr 15, 202527.2727.9127.2027.3527.35-0.15%5,011,589
Apr 14, 202527.6727.7427.0227.3927.390.77%6,715,441
Apr 11, 202526.4127.4425.9427.1827.183.86%7,525,452
Apr 10, 202527.0027.1925.7226.1726.17-5.93%7,962,246
Apr 9, 202524.7328.2224.6527.8227.8210.66%14,435,825
Apr 8, 202527.3927.4324.9325.1425.14-5.42%17,216,181
Apr 7, 202526.7028.0325.9526.5826.58-3.63%8,613,237
Apr 4, 202528.4328.6526.7227.5827.58-7.64%8,881,835
Apr 3, 202530.0331.0529.8429.8629.86-5.03%11,233,267
Apr 2, 202530.8731.4730.8431.4431.440.38%3,594,104
Apr 1, 202530.8331.3330.5931.3231.321.69%3,133,430
Mar 31, 202530.2331.0430.2230.8030.800.79%4,379,062
Mar 28, 202530.7430.8930.3830.5630.56-1.26%6,077,755
Mar 27, 202531.1831.4230.9130.9530.95-1.09%6,619,579
Mar 26, 202531.2331.8431.2331.2931.290.55%7,997,544
Mar 25, 202530.9431.3130.8631.1231.121.07%8,718,075
Mar 24, 202530.3530.9730.3530.7930.791.52%9,342,962
Mar 21, 202530.3830.4130.0530.3330.33-1.56%10,511,918
Mar 20, 202530.5331.0330.2930.8130.400.29%5,621,481