Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
32.61
-0.15 (-0.46%)
Sep 18, 2025, 3:19 PM EDT - Market open
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 32.86 | 32.86 | 32.21 | 32.44 | - | -0.98% | 12,623,192 |
| Sep 17, 2025 | 32.77 | 33.24 | 32.65 | 32.76 | 32.76 | -0.52% | 10,860,276 |
| Sep 16, 2025 | 32.11 | 32.99 | 31.99 | 32.93 | 32.93 | 2.81% | 6,740,334 |
| Sep 15, 2025 | 31.34 | 32.18 | 31.19 | 32.03 | 32.03 | 2.69% | 6,404,690 |
| Sep 12, 2025 | 31.40 | 31.59 | 31.16 | 31.19 | 31.19 | -0.10% | 4,754,414 |
| Sep 11, 2025 | 30.91 | 31.41 | 30.87 | 31.22 | 31.22 | 0.06% | 4,621,984 |
| Sep 10, 2025 | 31.00 | 31.41 | 30.92 | 31.20 | 31.20 | 1.00% | 5,066,766 |
| Sep 9, 2025 | 30.46 | 31.08 | 30.40 | 30.89 | 30.89 | 1.98% | 7,324,489 |
| Sep 8, 2025 | 30.68 | 30.87 | 30.19 | 30.29 | 30.29 | -0.23% | 8,356,686 |
| Sep 5, 2025 | 31.01 | 31.11 | 30.30 | 30.36 | 30.36 | -3.19% | 8,467,033 |
| Sep 4, 2025 | 31.11 | 31.45 | 30.94 | 31.36 | 31.36 | 0.42% | 5,277,368 |
| Sep 3, 2025 | 31.64 | 31.81 | 31.06 | 31.23 | 31.23 | -2.41% | 6,172,222 |
| Sep 2, 2025 | 31.52 | 32.02 | 31.52 | 32.00 | 32.00 | 1.11% | 6,571,473 |
| Aug 29, 2025 | 31.45 | 31.81 | 31.40 | 31.65 | 31.65 | 0.51% | 6,081,632 |
| Aug 28, 2025 | 31.38 | 31.56 | 31.04 | 31.49 | 31.49 | 0.64% | 5,695,851 |
| Aug 27, 2025 | 30.52 | 31.37 | 30.43 | 31.29 | 31.29 | 2.62% | 8,288,652 |
| Aug 26, 2025 | 30.82 | 30.83 | 30.34 | 30.49 | 30.49 | -1.80% | 12,836,573 |
| Aug 25, 2025 | 31.11 | 31.15 | 30.93 | 31.05 | 31.05 | -0.29% | 9,102,976 |
| Aug 22, 2025 | 30.18 | 31.24 | 30.15 | 31.14 | 31.14 | 3.25% | 6,376,213 |
| Aug 21, 2025 | 29.63 | 30.19 | 29.48 | 30.16 | 30.16 | 1.79% | 4,638,686 |
| Aug 20, 2025 | 29.57 | 29.79 | 29.43 | 29.63 | 29.63 | 1.09% | 5,473,307 |
| Aug 19, 2025 | 29.67 | 29.85 | 29.30 | 29.31 | 29.31 | -1.55% | 4,432,578 |
| Aug 18, 2025 | 29.94 | 30.03 | 29.68 | 29.77 | 29.77 | -0.23% | 4,062,502 |
| Aug 15, 2025 | 29.72 | 29.95 | 29.68 | 29.84 | 29.84 | 0.17% | 3,142,700 |
| Aug 14, 2025 | 29.94 | 29.94 | 29.61 | 29.79 | 29.79 | -0.50% | 4,793,420 |
| Aug 13, 2025 | 30.04 | 30.13 | 29.67 | 29.94 | 29.94 | 0.13% | 4,322,547 |
| Aug 12, 2025 | 29.95 | 30.11 | 29.78 | 29.90 | 29.90 | -0.07% | 4,383,699 |
| Aug 11, 2025 | 30.24 | 30.50 | 29.87 | 29.92 | 29.92 | -1.29% | 3,804,318 |
| Aug 8, 2025 | 30.75 | 30.75 | 30.06 | 30.31 | 30.31 | -0.39% | 7,039,735 |
| Aug 7, 2025 | 31.81 | 31.87 | 30.23 | 30.43 | 30.43 | -2.90% | 6,201,350 |
| Aug 6, 2025 | 31.75 | 32.08 | 31.18 | 31.34 | 31.34 | -0.32% | 6,439,591 |
| Aug 5, 2025 | 30.82 | 31.49 | 30.80 | 31.44 | 31.44 | 2.11% | 5,390,925 |
| Aug 4, 2025 | 30.71 | 30.96 | 30.58 | 30.79 | 30.79 | -0.58% | 3,968,463 |
| Aug 1, 2025 | 31.64 | 31.64 | 30.84 | 30.97 | 30.97 | -2.30% | 4,324,780 |
| Jul 31, 2025 | 31.52 | 31.88 | 31.37 | 31.70 | 31.70 | -0.63% | 4,514,321 |
| Jul 30, 2025 | 31.96 | 32.17 | 31.68 | 31.90 | 31.90 | -1.02% | 3,653,158 |
| Jul 29, 2025 | 31.85 | 32.28 | 31.80 | 32.23 | 32.23 | 0.91% | 4,689,111 |
| Jul 28, 2025 | 31.67 | 32.05 | 31.58 | 31.94 | 31.94 | 1.75% | 3,047,282 |
| Jul 25, 2025 | 31.58 | 31.68 | 31.21 | 31.39 | 31.39 | -0.79% | 2,793,077 |
| Jul 24, 2025 | 31.27 | 31.71 | 31.15 | 31.64 | 31.64 | 0.76% | 4,548,280 |
| Jul 23, 2025 | 31.20 | 31.49 | 31.15 | 31.40 | 31.40 | 0.64% | 3,822,060 |
| Jul 22, 2025 | 30.61 | 31.22 | 30.54 | 31.20 | 31.20 | 2.09% | 4,323,522 |
| Jul 21, 2025 | 30.86 | 30.92 | 30.53 | 30.56 | 30.56 | -0.81% | 5,660,396 |
| Jul 18, 2025 | 31.29 | 31.39 | 30.58 | 30.81 | 30.81 | -0.68% | 4,938,109 |
| Jul 17, 2025 | 30.70 | 31.11 | 30.68 | 31.02 | 31.02 | 0.39% | 3,719,778 |
| Jul 16, 2025 | 31.27 | 31.34 | 30.73 | 30.90 | 30.90 | -1.25% | 4,779,352 |
| Jul 15, 2025 | 31.69 | 31.85 | 31.20 | 31.29 | 31.29 | -1.57% | 4,535,905 |
| Jul 14, 2025 | 32.00 | 32.11 | 31.51 | 31.79 | 31.79 | -0.97% | 4,951,213 |
| Jul 11, 2025 | 31.70 | 32.17 | 31.61 | 32.10 | 32.10 | 0.98% | 4,805,949 |
| Jul 10, 2025 | 31.79 | 31.81 | 31.31 | 31.79 | 31.79 | -0.59% | 5,568,389 |