Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	46.50	47.87	46.32	47.69	47.69	1.02%	7,947,840
Apr 29, 2026	47.00	47.43	46.84	47.21	47.21	1.83%	8,569,319
Apr 28, 2026	45.84	46.64	45.54	46.36	46.36	2.98%	10,475,238
Apr 27, 2026	44.89	45.24	44.56	45.02	45.02	1.76%	25,102,159
Apr 24, 2026	44.80	45.20	44.24	44.24	44.24	-2.62%	31,983,407
Apr 23, 2026	44.85	45.67	44.79	45.43	45.43	1.68%	8,040,239
Apr 22, 2026	44.41	44.81	44.34	44.68	44.68	0.90%	3,883,931
Apr 21, 2026	43.52	44.36	43.23	44.28	44.28	2.26%	6,201,125
Apr 20, 2026	43.53	43.74	43.10	43.30	43.30	0.70%	8,800,725
Apr 17, 2026	44.00	44.36	42.10	43.00	43.00	-7.15%	17,902,295
Apr 16, 2026	46.08	46.59	45.93	46.31	46.31	1.18%	6,062,617
Apr 15, 2026	45.49	46.16	45.33	45.77	45.77	0.26%	4,792,306
Apr 14, 2026	46.47	46.47	45.36	45.65	45.65	-2.56%	6,309,110
Apr 13, 2026	47.11	47.32	46.73	46.85	46.85	1.08%	7,804,403
Apr 10, 2026	45.66	46.40	45.62	46.35	46.35	1.42%	6,094,496
Apr 9, 2026	46.92	47.33	45.30	45.70	45.70	-1.57%	8,148,808
Apr 8, 2026	45.85	46.48	44.71	46.43	46.43	-5.55%	21,916,876
Apr 7, 2026	48.78	49.61	48.71	49.16	49.16	1.89%	7,618,027
Apr 6, 2026	47.52	48.32	47.24	48.25	48.25	1.51%	7,772,924
Apr 2, 2026	48.05	48.66	46.90	47.53	47.53	2.08%	10,696,646
Apr 1, 2026	47.72	48.32	46.20	46.56	46.56	-4.45%	23,152,810
Mar 31, 2026	49.43	50.16	47.47	48.73	48.73	-1.30%	13,360,928
Mar 30, 2026	50.26	50.98	49.31	49.37	49.37	-1.44%	11,467,993
Mar 27, 2026	48.99	50.16	48.99	50.09	50.09	2.92%	10,470,213
Mar 26, 2026	49.47	49.74	48.67	48.67	48.67	-1.04%	13,811,759
Mar 25, 2026	48.27	49.28	48.03	49.18	49.18	0.33%	10,393,651
Mar 24, 2026	48.70	49.88	48.46	49.02	49.02	1.32%	10,855,998
Mar 23, 2026	47.73	48.99	47.14	48.38	48.38	-1.31%	11,499,990
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