Canadian Natural Resources Limited (CNQ)

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	33.44	33.96	33.24	33.33	32.90	-0.71%	10,878,569
Nov 14, 2025	32.64	33.58	32.34	33.57	33.14	3.13%	8,418,781
Nov 13, 2025	32.61	32.81	32.17	32.55	32.13	0.34%	5,284,235
Nov 12, 2025	32.24	32.50	32.00	32.44	32.02	0.15%	7,636,796
Nov 11, 2025	32.15	32.65	32.09	32.39	31.97	1.25%	9,810,029
Nov 10, 2025	31.90	32.01	31.49	31.99	31.58	1.04%	6,084,081
Nov 7, 2025	31.67	31.91	30.91	31.66	31.25	0.54%	8,389,767
Nov 6, 2025	32.00	32.17	31.30	31.49	31.08	-1.22%	7,038,327
Nov 5, 2025	31.29	32.19	31.25	31.88	31.47	1.63%	5,808,190
Nov 4, 2025	31.56	31.65	31.04	31.37	30.97	-1.88%	5,612,865
Nov 3, 2025	31.92	32.10	31.64	31.97	31.56	-0.16%	4,469,106
Oct 31, 2025	32.03	32.27	31.76	32.02	31.61	0.25%	3,867,228
Oct 30, 2025	32.07	32.19	31.66	31.94	31.53	-0.65%	4,020,029
Oct 29, 2025	31.42	32.33	31.38	32.15	31.74	2.62%	8,035,674
Oct 28, 2025	31.32	31.46	31.06	31.33	30.93	-0.54%	3,626,956

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.