Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
30.51
+0.47 (1.56%)
At close: May 9, 2025, 4:00 PM
30.60
+0.09 (0.29%)
After-hours: May 9, 2025, 7:50 PM EDT
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.50 | 30.67 | 30.25 | 30.51 | 30.51 | 1.56% | 5,546,591 |
| May 8, 2025 | 29.27 | 30.43 | 29.27 | 30.04 | 30.04 | 4.41% | 7,433,767 |
| May 7, 2025 | 28.60 | 28.81 | 28.27 | 28.77 | 28.77 | 0.84% | 5,488,605 |
| May 6, 2025 | 28.36 | 28.77 | 28.15 | 28.53 | 28.53 | 1.86% | 7,136,527 |
| May 5, 2025 | 28.56 | 28.64 | 27.93 | 28.01 | 28.01 | -3.45% | 5,390,416 |
| May 2, 2025 | 29.36 | 29.49 | 28.73 | 29.01 | 29.01 | 0.31% | 4,351,428 |
| May 1, 2025 | 28.45 | 29.47 | 28.45 | 28.92 | 28.92 | 0.80% | 4,448,029 |
| Apr 30, 2025 | 29.09 | 29.17 | 28.12 | 28.69 | 28.69 | -2.15% | 6,015,206 |
| Apr 29, 2025 | 29.31 | 29.56 | 29.20 | 29.32 | 29.32 | -0.95% | 3,416,934 |
| Apr 28, 2025 | 29.25 | 29.65 | 29.25 | 29.60 | 29.60 | 0.89% | 3,142,967 |
| Apr 25, 2025 | 28.99 | 29.52 | 28.99 | 29.34 | 29.34 | 0.10% | 3,750,933 |
| Apr 24, 2025 | 29.38 | 29.45 | 28.99 | 29.31 | 29.31 | 1.24% | 3,901,840 |
| Apr 23, 2025 | 29.48 | 29.75 | 28.73 | 28.95 | 28.95 | -1.26% | 5,377,981 |
| Apr 22, 2025 | 29.10 | 29.69 | 29.00 | 29.32 | 29.32 | 2.30% | 5,529,999 |
| Apr 21, 2025 | 28.51 | 28.85 | 28.28 | 28.66 | 28.66 | -0.49% | 4,161,070 |
| Apr 17, 2025 | 28.37 | 29.02 | 28.37 | 28.80 | 28.80 | 2.24% | 7,664,033 |
| Apr 16, 2025 | 27.50 | 28.55 | 27.50 | 28.17 | 28.17 | 3.00% | 5,472,610 |
| Apr 15, 2025 | 27.27 | 27.91 | 27.20 | 27.35 | 27.35 | -0.15% | 5,011,589 |
| Apr 14, 2025 | 27.67 | 27.74 | 27.02 | 27.39 | 27.39 | 0.77% | 6,715,441 |
| Apr 11, 2025 | 26.41 | 27.44 | 25.94 | 27.18 | 27.18 | 3.86% | 7,525,452 |
| Apr 10, 2025 | 27.00 | 27.19 | 25.72 | 26.17 | 26.17 | -5.93% | 7,962,246 |
| Apr 9, 2025 | 24.73 | 28.22 | 24.65 | 27.82 | 27.82 | 10.66% | 14,435,825 |
| Apr 8, 2025 | 27.39 | 27.43 | 24.93 | 25.14 | 25.14 | -5.42% | 17,216,181 |
| Apr 7, 2025 | 26.70 | 28.03 | 25.95 | 26.58 | 26.58 | -3.63% | 8,613,237 |
| Apr 4, 2025 | 28.43 | 28.65 | 26.72 | 27.58 | 27.58 | -7.64% | 8,881,835 |
| Apr 3, 2025 | 30.03 | 31.05 | 29.84 | 29.86 | 29.86 | -5.03% | 11,233,267 |
| Apr 2, 2025 | 30.87 | 31.47 | 30.84 | 31.44 | 31.44 | 0.38% | 3,594,104 |
| Apr 1, 2025 | 30.83 | 31.33 | 30.59 | 31.32 | 31.32 | 1.69% | 3,133,430 |
| Mar 31, 2025 | 30.23 | 31.04 | 30.22 | 30.80 | 30.80 | 0.79% | 4,379,062 |
| Mar 28, 2025 | 30.74 | 30.89 | 30.38 | 30.56 | 30.56 | -1.26% | 6,077,755 |
| Mar 27, 2025 | 31.18 | 31.42 | 30.91 | 30.95 | 30.95 | -1.09% | 6,619,579 |
| Mar 26, 2025 | 31.23 | 31.84 | 31.23 | 31.29 | 31.29 | 0.55% | 7,997,544 |
| Mar 25, 2025 | 30.94 | 31.31 | 30.86 | 31.12 | 31.12 | 1.07% | 8,718,075 |
| Mar 24, 2025 | 30.35 | 30.97 | 30.35 | 30.79 | 30.79 | 1.52% | 9,342,962 |
| Mar 21, 2025 | 30.38 | 30.41 | 30.05 | 30.33 | 30.33 | -1.56% | 10,511,918 |
| Mar 20, 2025 | 30.53 | 31.03 | 30.29 | 30.81 | 30.40 | 0.29% | 5,621,481 |
| Mar 19, 2025 | 30.18 | 30.94 | 29.99 | 30.72 | 30.31 | 2.43% | 19,617,501 |
| Mar 18, 2025 | 30.00 | 30.03 | 29.63 | 29.99 | 29.59 | 0.54% | 5,681,290 |
| Mar 17, 2025 | 29.59 | 30.05 | 29.50 | 29.83 | 29.43 | 1.43% | 5,879,217 |
| Mar 14, 2025 | 28.97 | 29.49 | 28.63 | 29.41 | 29.02 | 2.44% | 11,102,947 |
| Mar 13, 2025 | 29.10 | 29.24 | 28.37 | 28.71 | 28.33 | -1.85% | 5,622,372 |
| Mar 12, 2025 | 28.85 | 29.45 | 28.74 | 29.25 | 28.86 | 1.81% | 7,776,443 |
| Mar 11, 2025 | 28.60 | 28.83 | 28.21 | 28.73 | 28.35 | 1.23% | 6,764,989 |
| Mar 10, 2025 | 28.30 | 28.45 | 27.76 | 28.38 | 28.00 | 0.04% | 6,581,461 |
| Mar 7, 2025 | 28.51 | 29.02 | 28.19 | 28.37 | 27.99 | 1.47% | 11,419,780 |
| Mar 6, 2025 | 27.50 | 28.46 | 27.15 | 27.96 | 27.59 | 1.93% | 10,964,711 |
| Mar 5, 2025 | 26.97 | 27.56 | 26.72 | 27.43 | 27.06 | 1.86% | 11,799,281 |
| Mar 4, 2025 | 26.40 | 27.28 | 25.62 | 26.93 | 26.57 | 0.79% | 12,424,943 |
| Mar 3, 2025 | 28.33 | 28.56 | 26.33 | 26.72 | 26.36 | -5.48% | 9,179,596 |
| Feb 28, 2025 | 28.07 | 28.31 | 27.66 | 28.27 | 27.89 | -0.14% | 6,733,963 |