Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
29.58
+0.07 (0.24%)
At close: Dec 20, 2024, 4:00 PM
29.59
+0.01 (0.03%)
After-hours: Dec 20, 2024, 7:24 PM EST
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.31 | 29.97 | 29.23 | 29.58 | 29.58 | 0.24% | 3,885,332 |
| Dec 19, 2024 | 30.26 | 30.26 | 29.37 | 29.51 | 29.51 | -0.64% | 4,671,718 |
| Dec 18, 2024 | 30.72 | 30.80 | 29.53 | 29.70 | 29.70 | -2.97% | 4,126,493 |
| Dec 17, 2024 | 30.55 | 30.70 | 30.13 | 30.61 | 30.61 | -0.78% | 3,535,139 |
| Dec 16, 2024 | 31.24 | 31.37 | 30.56 | 30.85 | 30.85 | -1.97% | 7,880,932 |
| Dec 13, 2024 | 31.36 | 31.53 | 30.83 | 31.47 | 31.47 | -0.60% | 5,087,042 |
| Dec 12, 2024 | 32.38 | 32.43 | 31.61 | 31.66 | 31.27 | -2.64% | 5,437,137 |
| Dec 11, 2024 | 32.54 | 32.57 | 32.23 | 32.52 | 32.11 | 1.25% | 8,551,055 |
| Dec 10, 2024 | 32.59 | 32.66 | 32.11 | 32.12 | 31.72 | -0.83% | 2,601,968 |
| Dec 9, 2024 | 32.68 | 33.06 | 32.32 | 32.39 | 31.99 | 0.37% | 2,529,540 |
| Dec 6, 2024 | 32.99 | 33.00 | 32.14 | 32.27 | 31.87 | -2.95% | 5,112,055 |
| Dec 5, 2024 | 33.27 | 33.68 | 33.15 | 33.25 | 32.84 | 0.42% | 3,499,530 |
| Dec 4, 2024 | 34.39 | 34.44 | 32.99 | 33.11 | 32.70 | -3.22% | 6,125,765 |
| Dec 3, 2024 | 34.10 | 34.33 | 33.73 | 34.21 | 33.78 | 1.88% | 3,760,454 |
| Dec 2, 2024 | 34.00 | 34.10 | 33.48 | 33.58 | 33.16 | -0.71% | 3,227,765 |
| Nov 29, 2024 | 33.80 | 34.03 | 33.79 | 33.82 | 33.40 | 0.89% | 1,565,600 |
| Nov 27, 2024 | 33.36 | 33.65 | 33.15 | 33.52 | 33.10 | 0.96% | 2,567,500 |
| Nov 26, 2024 | 33.89 | 33.95 | 32.65 | 33.20 | 32.79 | -2.44% | 7,248,932 |
| Nov 25, 2024 | 34.75 | 34.90 | 33.89 | 34.03 | 33.61 | -2.32% | 5,680,730 |
| Nov 22, 2024 | 34.54 | 34.98 | 34.29 | 34.84 | 34.41 | 0.84% | 4,643,126 |
| Nov 21, 2024 | 34.02 | 34.69 | 33.81 | 34.55 | 34.12 | 2.28% | 6,300,548 |
| Nov 20, 2024 | 33.55 | 33.80 | 33.47 | 33.78 | 33.36 | 0.33% | 2,272,135 |
| Nov 19, 2024 | 33.36 | 33.82 | 33.18 | 33.67 | 33.25 | 0.03% | 2,160,700 |
| Nov 18, 2024 | 33.29 | 33.82 | 33.26 | 33.66 | 33.24 | 1.69% | 3,848,652 |
| Nov 15, 2024 | 33.88 | 34.19 | 32.97 | 33.10 | 32.69 | -2.73% | 4,286,300 |
| Nov 14, 2024 | 33.55 | 34.14 | 33.54 | 34.03 | 33.61 | 2.04% | 4,575,200 |
| Nov 13, 2024 | 33.88 | 33.92 | 32.62 | 33.35 | 32.93 | -1.21% | 4,907,400 |
| Nov 12, 2024 | 34.31 | 34.59 | 33.62 | 33.76 | 33.34 | -1.34% | 4,574,900 |
| Nov 11, 2024 | 34.20 | 34.49 | 33.68 | 34.22 | 33.79 | 0.15% | 3,748,021 |
| Nov 8, 2024 | 34.78 | 34.78 | 33.74 | 34.17 | 33.74 | -1.84% | 4,259,723 |
| Nov 7, 2024 | 34.62 | 35.03 | 34.51 | 34.81 | 34.38 | 0.49% | 2,996,759 |
| Nov 6, 2024 | 34.01 | 34.82 | 34.01 | 34.64 | 34.21 | 0.67% | 2,990,522 |
| Nov 5, 2024 | 34.30 | 34.55 | 34.17 | 34.41 | 33.98 | 0.47% | 2,538,634 |
| Nov 4, 2024 | 34.42 | 34.78 | 34.10 | 34.25 | 33.82 | 1.09% | 2,969,400 |
| Nov 1, 2024 | 34.40 | 34.57 | 33.80 | 33.88 | 33.46 | -0.41% | 3,486,913 |
| Oct 31, 2024 | 34.55 | 34.85 | 33.74 | 34.02 | 33.60 | -0.50% | 4,743,181 |
| Oct 30, 2024 | 34.51 | 34.59 | 34.16 | 34.19 | 33.76 | -0.64% | 4,469,426 |
| Oct 29, 2024 | 34.66 | 34.85 | 34.08 | 34.41 | 33.98 | -0.89% | 3,568,900 |
| Oct 28, 2024 | 34.30 | 34.76 | 34.21 | 34.72 | 34.29 | -2.33% | 7,108,500 |
| Oct 25, 2024 | 35.40 | 35.63 | 35.11 | 35.55 | 35.11 | 1.28% | 2,851,200 |
| Oct 24, 2024 | 35.22 | 35.61 | 34.75 | 35.10 | 34.66 | -0.03% | 2,053,224 |
| Oct 23, 2024 | 35.30 | 35.30 | 34.77 | 35.11 | 34.67 | -0.99% | 1,916,108 |
| Oct 22, 2024 | 35.80 | 35.85 | 35.30 | 35.46 | 35.02 | -0.67% | 3,681,338 |
| Oct 21, 2024 | 35.90 | 35.93 | 35.44 | 35.70 | 35.25 | 0.39% | 2,468,804 |
| Oct 18, 2024 | 35.66 | 35.72 | 35.11 | 35.56 | 35.12 | -0.39% | 2,314,146 |
| Oct 17, 2024 | 35.31 | 35.76 | 35.18 | 35.70 | 35.25 | 1.22% | 2,727,216 |
| Oct 16, 2024 | 35.56 | 35.66 | 35.23 | 35.27 | 34.83 | -0.25% | 4,763,200 |
| Oct 15, 2024 | 35.88 | 36.03 | 35.32 | 35.36 | 34.92 | -4.46% | 7,563,407 |
| Oct 14, 2024 | 37.06 | 37.35 | 36.85 | 37.01 | 36.55 | -1.57% | 2,997,400 |
| Oct 11, 2024 | 37.45 | 37.91 | 37.27 | 37.60 | 37.13 | 0.40% | 5,422,992 |
| Oct 10, 2024 | 36.79 | 37.59 | 36.42 | 37.45 | 36.98 | 2.49% | 6,077,127 |
| Oct 9, 2024 | 36.07 | 36.61 | 35.74 | 36.54 | 36.08 | 0.50% | 4,193,845 |
| Oct 8, 2024 | 36.17 | 36.40 | 35.55 | 36.36 | 35.91 | -0.57% | 5,591,700 |
| Oct 7, 2024 | 35.77 | 37.03 | 35.70 | 36.57 | 36.11 | 2.87% | 5,341,400 |
| Oct 4, 2024 | 35.36 | 35.59 | 35.20 | 35.55 | 35.11 | 0.74% | 2,715,067 |
| Oct 3, 2024 | 34.71 | 35.29 | 34.48 | 35.29 | 34.85 | 1.76% | 3,459,700 |
| Oct 2, 2024 | 35.60 | 35.79 | 34.11 | 34.68 | 34.25 | -0.29% | 4,136,324 |
| Oct 1, 2024 | 33.01 | 34.89 | 32.90 | 34.78 | 34.35 | 4.73% | 7,688,600 |
| Sep 30, 2024 | 33.13 | 33.49 | 33.05 | 33.21 | 32.80 | - | 8,277,800 |
| Sep 27, 2024 | 33.02 | 33.28 | 32.77 | 33.21 | 32.80 | 1.75% | 5,433,569 |
| Sep 26, 2024 | 33.00 | 33.10 | 32.50 | 32.64 | 32.23 | -3.15% | 10,550,214 |
| Sep 25, 2024 | 34.47 | 34.60 | 33.55 | 33.70 | 33.28 | -2.63% | 3,716,717 |
| Sep 24, 2024 | 34.46 | 34.77 | 34.33 | 34.61 | 34.18 | 2.40% | 5,025,904 |
| Sep 23, 2024 | 33.59 | 33.99 | 33.32 | 33.80 | 33.38 | 1.20% | 4,452,900 |
| Sep 20, 2024 | 33.55 | 33.70 | 33.17 | 33.40 | 32.98 | -1.10% | 3,642,809 |
| Sep 19, 2024 | 33.61 | 33.92 | 33.55 | 33.77 | 33.35 | 2.77% | 4,065,715 |
| Sep 18, 2024 | 32.82 | 33.35 | 32.57 | 32.86 | 32.45 | 0.03% | 3,710,200 |
| Sep 17, 2024 | 32.42 | 32.92 | 32.26 | 32.85 | 32.44 | 1.61% | 3,190,500 |
| Sep 16, 2024 | 32.30 | 32.47 | 31.66 | 32.33 | 31.93 | 1.13% | 6,357,938 |
| Sep 13, 2024 | 32.43 | 32.54 | 31.93 | 31.97 | 31.57 | -2.05% | 11,851,100 |
| Sep 12, 2024 | 32.46 | 32.84 | 32.34 | 32.64 | 31.85 | 0.77% | 9,365,648 |
| Sep 11, 2024 | 32.47 | 32.62 | 31.95 | 32.39 | 31.61 | 0.56% | 5,594,500 |
| Sep 10, 2024 | 33.49 | 33.60 | 32.00 | 32.21 | 31.43 | -3.82% | 6,361,400 |
| Sep 9, 2024 | 33.39 | 33.74 | 33.34 | 33.49 | 32.68 | 0.78% | 2,741,753 |
| Sep 6, 2024 | 33.90 | 34.15 | 33.09 | 33.23 | 32.43 | -1.66% | 5,915,000 |
| Sep 5, 2024 | 34.50 | 34.61 | 33.72 | 33.79 | 32.97 | -1.17% | 4,879,900 |
| Sep 4, 2024 | 34.94 | 35.10 | 34.08 | 34.19 | 33.36 | -1.81% | 4,263,600 |
| Sep 3, 2024 | 35.32 | 35.53 | 34.62 | 34.82 | 33.98 | -3.84% | 4,483,100 |
| Aug 30, 2024 | 36.59 | 36.62 | 35.83 | 36.21 | 35.33 | -1.92% | 2,827,700 |
| Aug 29, 2024 | 36.74 | 37.07 | 36.52 | 36.92 | 36.03 | 1.10% | 5,204,121 |
| Aug 28, 2024 | 36.66 | 36.94 | 36.29 | 36.52 | 35.64 | -1.14% | 6,144,500 |
| Aug 27, 2024 | 37.23 | 37.46 | 36.88 | 36.94 | 36.05 | -1.26% | 6,291,800 |
| Aug 26, 2024 | 36.94 | 37.63 | 36.94 | 37.41 | 36.51 | 2.69% | 6,111,324 |
| Aug 23, 2024 | 36.02 | 36.80 | 36.02 | 36.43 | 35.55 | 1.73% | 2,779,519 |
| Aug 22, 2024 | 35.69 | 35.99 | 35.65 | 35.81 | 34.94 | 0.39% | 2,226,912 |
| Aug 21, 2024 | 35.78 | 36.06 | 35.59 | 35.67 | 34.81 | -0.08% | 2,669,071 |
| Aug 20, 2024 | 36.55 | 36.66 | 35.52 | 35.70 | 34.84 | -2.49% | 4,010,593 |
| Aug 19, 2024 | 36.62 | 37.06 | 36.46 | 36.61 | 35.73 | 0.25% | 4,774,129 |
| Aug 16, 2024 | 36.62 | 36.75 | 36.32 | 36.52 | 35.64 | -0.57% | 2,827,100 |
| Aug 15, 2024 | 36.32 | 37.08 | 36.30 | 36.73 | 35.84 | 1.66% | 4,989,290 |
| Aug 14, 2024 | 35.94 | 36.29 | 35.79 | 36.13 | 35.26 | 0.89% | 5,519,471 |
| Aug 13, 2024 | 35.65 | 35.88 | 35.55 | 35.81 | 34.94 | 0.25% | 3,181,145 |
| Aug 12, 2024 | 35.00 | 35.85 | 35.00 | 35.72 | 34.86 | 2.58% | 4,806,200 |
| Aug 9, 2024 | 34.39 | 34.87 | 34.07 | 34.82 | 33.98 | 1.22% | 3,727,512 |
| Aug 8, 2024 | 33.67 | 34.63 | 33.66 | 34.40 | 33.57 | 2.63% | 3,242,637 |
| Aug 7, 2024 | 34.12 | 34.16 | 33.36 | 33.52 | 32.71 | 0.81% | 3,959,497 |
| Aug 6, 2024 | 32.60 | 33.77 | 32.39 | 33.25 | 32.45 | 1.00% | 5,834,922 |
| Aug 5, 2024 | 32.30 | 33.19 | 32.08 | 32.92 | 32.12 | -1.38% | 6,842,540 |
| Aug 2, 2024 | 34.48 | 34.48 | 32.98 | 33.38 | 32.57 | -4.52% | 6,756,602 |
| Aug 1, 2024 | 35.49 | 36.30 | 34.36 | 34.96 | 34.11 | -1.47% | 7,275,942 |