Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
31.66
-0.13 (-0.41%)
Jul 11, 2025, 9:57 AM - Market open

Canadian Natural Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 31.70 31.82 31.65 31.64 - -0.47% 87,623
Jul 10, 2025 31.79 31.81 31.31 31.79 31.79 -0.59% 5,568,389
Jul 9, 2025 32.06 32.34 31.84 31.98 31.98 -0.47% 5,544,728
Jul 8, 2025 31.66 32.46 31.60 32.13 32.13 1.20% 5,022,041
Jul 7, 2025 32.21 32.27 31.51 31.75 31.75 -1.46% 3,407,991
Jul 3, 2025 32.24 32.40 32.06 32.22 32.22 -0.59% 2,616,468
Jul 2, 2025 32.00 32.44 31.55 32.41 32.41 2.37% 4,311,402
Jul 1, 2025 31.48 31.84 31.12 31.66 31.66 0.83% 2,873,816
Jun 30, 2025 31.47 31.60 31.27 31.40 31.40 -0.16% 3,705,487
Jun 27, 2025 31.90 31.97 31.21 31.45 31.45 -1.44% 7,308,064
Jun 26, 2025 31.67 31.94 31.48 31.91 31.91 1.72% 6,394,296
Jun 25, 2025 31.45 31.59 31.21 31.37 31.37 -0.48% 6,549,576
Jun 24, 2025 31.51 32.18 31.48 31.52 31.52 -1.87% 6,321,737
Jun 23, 2025 33.50 33.71 31.97 32.12 32.12 -3.77% 12,121,450
Jun 20, 2025 33.65 33.94 33.18 33.38 33.38 -0.65% 12,285,901
Jun 18, 2025 34.00 34.34 33.49 33.60 33.60 -1.21% 6,709,141
Jun 17, 2025 33.75 34.17 33.35 34.01 34.01 2.07% 9,367,343
Jun 16, 2025 33.53 33.86 33.21 33.32 33.32 -1.36% 9,517,765
Jun 13, 2025 34.00 34.10 33.11 33.78 33.78 1.96% 12,787,245
Jun 12, 2025 32.61 33.15 32.47 33.13 32.71 1.22% 16,584,853
Jun 11, 2025 32.33 32.88 32.12 32.73 32.32 1.74% 4,347,650
Jun 10, 2025 31.82 32.48 31.72 32.17 31.77 1.74% 5,337,249
Jun 9, 2025 31.76 31.80 31.23 31.62 31.22 0.13% 5,221,493
Jun 6, 2025 31.25 31.82 31.10 31.58 31.18 1.90% 7,612,195
Jun 5, 2025 31.34 31.41 30.91 30.99 30.60 0.26% 3,944,293
Jun 4, 2025 31.45 31.77 30.76 30.91 30.52 -1.72% 7,326,805
Jun 3, 2025 30.85 31.67 30.64 31.45 31.05 2.04% 5,528,477
Jun 2, 2025 30.97 31.14 30.58 30.82 30.43 1.48% 5,949,673
May 30, 2025 30.62 30.72 30.14 30.37 29.99 -1.30% 4,331,823
May 29, 2025 30.98 30.98 30.63 30.77 30.38 0.07% 3,661,266
May 28, 2025 31.41 31.41 30.61 30.75 30.36 -1.28% 3,126,520
May 27, 2025 31.15 31.35 30.97 31.15 30.76 0.32% 3,012,172
May 23, 2025 30.58 31.13 30.52 31.05 30.66 0.75% 3,856,120
May 22, 2025 30.47 30.98 30.14 30.82 30.43 0.29% 4,656,711
May 21, 2025 30.70 31.13 30.55 30.73 30.34 0.16% 9,474,130
May 20, 2025 30.70 30.93 30.57 30.68 30.29 0.39% 7,802,209
May 19, 2025 30.42 30.69 30.18 30.56 30.18 -0.46% 2,939,820
May 16, 2025 31.09 31.17 30.63 30.70 30.31 -0.65% 9,391,146
May 15, 2025 30.96 30.99 30.67 30.90 30.51 -1.62% 7,998,185
May 14, 2025 31.86 32.13 31.38 31.41 31.01 -2.54% 4,219,563
May 13, 2025 31.58 32.30 31.28 32.23 31.82 2.58% 5,683,084
May 12, 2025 31.63 31.75 31.16 31.42 31.02 2.98% 5,225,098
May 9, 2025 30.50 30.67 30.25 30.51 30.13 1.56% 5,546,591
May 8, 2025 29.27 30.43 29.27 30.04 29.66 4.41% 7,433,767
May 7, 2025 28.60 28.81 28.27 28.77 28.41 0.84% 5,488,605
May 6, 2025 28.36 28.77 28.15 28.53 28.17 1.86% 7,136,527
May 5, 2025 28.56 28.64 27.93 28.01 27.66 -3.45% 5,390,416
May 2, 2025 29.36 29.49 28.73 29.01 28.65 0.31% 4,351,428
May 1, 2025 28.45 29.47 28.45 28.92 28.56 0.80% 4,448,029
Apr 30, 2025 29.09 29.17 28.12 28.69 28.33 -2.15% 6,015,206