Canadian Natural Resources Limited (CNQ)

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	41.22	41.79	40.90	41.79	41.35	1.80%	22,119,753
Jun 18, 2026	41.90	42.21	40.81	41.05	40.62	-3.23%	16,828,713
Jun 17, 2026	43.32	43.65	42.06	42.42	41.97	-2.03%	11,615,400
Jun 16, 2026	43.48	43.82	42.78	43.30	42.84	-1.61%	17,379,821
Jun 15, 2026	44.00	44.13	43.06	44.01	43.55	-2.85%	11,451,647
Jun 12, 2026	44.94	45.79	44.85	45.30	44.82	-0.31%	6,839,758
Jun 11, 2026	46.28	46.67	45.14	45.44	44.96	-0.18%	8,082,135
Jun 10, 2026	45.15	45.98	45.05	45.52	45.04	1.58%	7,866,729
Jun 9, 2026	46.04	46.17	44.48	44.81	44.34	-3.20%	9,804,181
Jun 8, 2026	46.30	46.76	46.08	46.29	45.80	1.29%	6,522,703
Jun 5, 2026	47.65	47.76	45.70	45.70	45.22	-4.11%	4,760,638
Jun 4, 2026	47.02	47.83	46.93	47.66	47.16	-0.06%	5,429,874
Jun 3, 2026	47.54	48.27	47.36	47.69	47.19	1.02%	6,655,750
Jun 2, 2026	45.98	47.31	45.93	47.21	46.71	2.72%	9,347,337
Jun 1, 2026	46.16	46.99	45.80	45.96	45.47	1.30%	5,597,853
May 29, 2026	45.69	45.92	44.79	45.37	44.89	-0.96%	8,402,777
May 28, 2026	46.32	46.45	45.77	45.81	45.33	0.13%	8,192,688
May 27, 2026	46.10	46.38	45.51	45.75	45.27	-2.31%	4,833,101
May 26, 2026	47.69	47.76	46.76	46.83	46.34	-3.66%	7,758,823
May 22, 2026	48.57	49.23	48.27	48.61	48.10	-0.16%	7,171,957
May 21, 2026	49.38	49.63	48.25	48.69	48.18	-0.18%	8,016,410
May 20, 2026	49.45	49.75	48.26	48.78	48.26	-1.30%	8,767,049
May 19, 2026	48.94	49.46	48.24	49.42	48.90	0.96%	5,191,355
May 18, 2026	48.00	48.97	47.38	48.95	48.43	2.02%	4,143,219
May 15, 2026	47.93	48.02	47.56	47.98	47.47	0.86%	6,511,550
May 14, 2026	47.00	47.89	46.92	47.57	47.07	0.78%	4,932,610
May 13, 2026	46.83	47.28	46.57	47.20	46.70	0.60%	5,383,342
May 12, 2026	45.61	46.92	45.46	46.92	46.42	3.83%	5,934,635
May 11, 2026	45.20	45.30	44.81	45.19	44.71	1.48%	9,420,603
May 8, 2026	44.71	44.90	44.29	44.53	44.06	-0.47%	8,411,004
May 7, 2026	44.04	44.83	43.74	44.74	44.27	-1.95%	9,442,644
May 6, 2026	46.50	46.59	45.43	45.63	45.15	-4.64%	10,001,013
May 5, 2026	47.50	48.38	47.31	47.85	47.34	0.57%	9,263,282
May 4, 2026	47.26	47.72	46.60	47.58	47.08	1.32%	7,978,908
May 1, 2026	47.43	47.73	46.41	46.96	46.46	-1.53%	10,021,991
Apr 30, 2026	46.50	47.87	46.32	47.69	47.19	1.02%	8,040,855
Apr 29, 2026	47.00	47.43	46.84	47.21	46.71	1.83%	9,373,088
Apr 28, 2026	45.84	46.64	45.54	46.36	45.87	2.98%	12,283,653
Apr 27, 2026	44.89	45.24	44.56	45.02	44.54	1.76%	26,003,544
Apr 24, 2026	44.80	45.20	44.24	44.24	43.77	-2.62%	34,306,218
Apr 23, 2026	44.85	45.67	44.79	45.43	44.95	1.68%	8,194,378
Apr 22, 2026	44.41	44.81	44.34	44.68	44.21	0.90%	3,900,259
Apr 21, 2026	43.52	44.36	43.23	44.28	43.81	2.26%	7,837,612
Apr 20, 2026	43.53	43.74	43.10	43.30	42.84	0.70%	10,816,529
Apr 17, 2026	44.00	44.36	42.10	43.00	42.55	-7.15%	19,640,921
Apr 16, 2026	46.08	46.59	45.93	46.31	45.82	1.18%	8,295,720
Apr 15, 2026	45.49	46.16	45.33	45.77	45.29	0.26%	6,364,700
Apr 14, 2026	46.47	46.47	45.36	45.65	45.17	-2.56%	6,836,466
Apr 13, 2026	47.11	47.32	46.73	46.85	46.36	1.08%	8,242,607
Apr 10, 2026	45.66	46.40	45.62	46.35	45.86	1.42%	8,379,503

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.