Canadian Natural Resources Limited (CNQ)

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	47.11	47.32	46.73	46.85	46.85	1.08%	7,804,403
Apr 10, 2026	45.66	46.40	45.62	46.35	46.35	1.42%	6,094,496
Apr 9, 2026	46.92	47.33	45.30	45.70	45.70	-1.57%	8,148,808
Apr 8, 2026	45.85	46.48	44.71	46.43	46.43	-5.55%	21,916,876
Apr 7, 2026	48.78	49.61	48.71	49.16	49.16	1.89%	7,618,027
Apr 6, 2026	47.52	48.32	47.24	48.25	48.25	1.51%	7,772,924
Apr 2, 2026	48.05	48.66	46.90	47.53	47.53	2.08%	10,696,646
Apr 1, 2026	47.72	48.32	46.20	46.56	46.56	-4.45%	23,152,810
Mar 31, 2026	49.43	50.16	47.47	48.73	48.73	-1.30%	13,360,928
Mar 30, 2026	50.26	50.98	49.31	49.37	49.37	-1.44%	11,467,993
Mar 27, 2026	48.99	50.16	48.99	50.09	50.09	2.92%	10,470,213
Mar 26, 2026	49.47	49.74	48.67	48.67	48.67	-1.04%	13,811,759
Mar 25, 2026	48.27	49.28	48.03	49.18	49.18	0.33%	10,393,651
Mar 24, 2026	48.70	49.88	48.46	49.02	49.02	1.32%	10,855,998
Mar 23, 2026	47.73	48.99	47.14	48.38	48.38	-1.31%	11,499,990
Mar 20, 2026	50.05	50.15	48.96	49.02	49.02	-3.03%	12,845,125
Mar 19, 2026	49.35	51.34	49.29	50.55	50.09	2.95%	31,920,677
Mar 18, 2026	49.07	49.45	48.68	49.10	48.66	0.24%	10,781,870
Mar 17, 2026	48.93	49.16	48.32	48.98	48.54	0.39%	11,686,077
Mar 16, 2026	47.90	49.07	47.90	48.79	48.35	0.72%	11,452,072
Mar 13, 2026	48.00	48.87	47.72	48.44	48.00	-0.25%	10,110,361
Mar 12, 2026	47.88	48.80	47.59	48.56	48.12	2.75%	15,326,754
Mar 11, 2026	46.00	47.27	45.81	47.26	46.83	3.37%	9,788,608
Mar 10, 2026	45.48	45.93	44.84	45.72	45.31	-1.12%	14,244,041
Mar 9, 2026	46.71	47.47	45.99	46.24	45.82	-0.15%	17,371,754
Mar 6, 2026	45.99	46.85	45.42	46.31	45.89	2.18%	14,314,648
Mar 5, 2026	45.30	45.92	44.31	45.32	44.91	2.58%	11,946,506
Mar 4, 2026	43.49	44.28	43.29	44.18	43.78	0.11%	8,733,326
Mar 3, 2026	44.54	44.92	43.44	44.13	43.73	-0.50%	9,472,980
Mar 2, 2026	45.33	45.85	44.02	44.35	43.95	1.33%	17,637,538
Feb 27, 2026	43.62	44.04	43.13	43.77	43.38	1.58%	7,996,668
Feb 26, 2026	41.97	43.16	41.63	43.09	42.70	1.22%	8,297,078
Feb 25, 2026	42.66	42.77	42.01	42.57	42.19	-0.05%	7,106,794
Feb 24, 2026	42.55	42.73	41.99	42.59	42.21	0.59%	7,998,390
Feb 23, 2026	42.43	43.01	42.24	42.34	41.96	-0.14%	6,145,707
Feb 20, 2026	42.46	42.69	42.01	42.40	42.02	-0.24%	7,606,991
Feb 19, 2026	42.23	43.15	42.02	42.50	42.12	2.02%	10,039,716
Feb 18, 2026	40.96	41.87	40.83	41.66	41.28	2.64%	7,418,547
Feb 17, 2026	40.64	41.09	39.36	40.59	40.22	-0.22%	8,705,255
Feb 13, 2026	39.90	40.69	39.68	40.68	40.31	1.73%	6,594,419
Feb 12, 2026	40.35	40.83	39.23	39.99	39.63	-1.58%	14,865,451
Feb 11, 2026	39.64	40.74	39.59	40.63	40.26	3.94%	13,881,690
Feb 10, 2026	39.47	39.55	38.80	39.09	38.74	-0.20%	7,103,455
Feb 9, 2026	39.10	39.66	39.09	39.17	38.82	0.18%	8,357,783
Feb 6, 2026	38.07	39.12	38.02	39.10	38.75	3.19%	6,219,714
Feb 5, 2026	38.01	38.68	37.64	37.89	37.55	-1.66%	10,718,834
Feb 4, 2026	37.51	38.73	37.51	38.53	38.18	2.80%	13,006,608
Feb 3, 2026	36.85	37.58	36.59	37.48	37.14	2.68%	13,243,254
Feb 2, 2026	36.11	36.91	35.80	36.50	36.17	-1.91%	8,389,567
Jan 30, 2026	37.54	37.95	36.32	37.21	36.87	-1.74%	9,345,443

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.