Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
48.61
-0.08 (-0.16%)
At close: May 22, 2026, 4:00 PM EDT
49.00
+0.39 (0.80%)
After-hours: May 22, 2026, 7:58 PM EDT
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 48.57 | 49.23 | 48.27 | 48.61 | 48.61 | -0.16% | 6,813,081 |
| May 21, 2026 | 49.38 | 49.63 | 48.25 | 48.69 | 48.69 | -0.18% | 7,000,316 |
| May 20, 2026 | 49.45 | 49.75 | 48.26 | 48.78 | 48.78 | -1.30% | 8,409,453 |
| May 19, 2026 | 48.94 | 49.46 | 48.24 | 49.42 | 49.42 | 0.96% | 4,558,077 |
| May 18, 2026 | 48.00 | 48.97 | 47.38 | 48.95 | 48.95 | 2.02% | 4,111,192 |
| May 15, 2026 | 47.93 | 48.02 | 47.56 | 47.98 | 47.98 | 0.86% | 6,511,550 |
| May 14, 2026 | 47.00 | 47.89 | 46.92 | 47.57 | 47.57 | 0.78% | 4,932,610 |
| May 13, 2026 | 46.83 | 47.28 | 46.57 | 47.20 | 47.20 | 0.60% | 5,383,342 |
| May 12, 2026 | 45.61 | 46.92 | 45.46 | 46.92 | 46.92 | 3.83% | 5,934,635 |
| May 11, 2026 | 45.20 | 45.30 | 44.81 | 45.19 | 45.19 | 1.48% | 9,420,603 |
| May 8, 2026 | 44.71 | 44.90 | 44.29 | 44.53 | 44.53 | -0.47% | 8,411,004 |
| May 7, 2026 | 44.04 | 44.83 | 43.74 | 44.74 | 44.74 | -1.95% | 9,442,644 |
| May 6, 2026 | 46.50 | 46.59 | 45.43 | 45.63 | 45.63 | -4.64% | 10,001,013 |
| May 5, 2026 | 47.50 | 48.38 | 47.31 | 47.85 | 47.85 | 0.57% | 9,263,282 |
| May 4, 2026 | 47.26 | 47.72 | 46.60 | 47.58 | 47.58 | 1.32% | 7,978,908 |
| May 1, 2026 | 47.43 | 47.73 | 46.41 | 46.96 | 46.96 | -1.53% | 10,021,991 |
| Apr 30, 2026 | 46.50 | 47.87 | 46.32 | 47.69 | 47.69 | 1.02% | 8,040,855 |
| Apr 29, 2026 | 47.00 | 47.43 | 46.84 | 47.21 | 47.21 | 1.83% | 9,373,088 |
| Apr 28, 2026 | 45.84 | 46.64 | 45.54 | 46.36 | 46.36 | 2.98% | 12,283,653 |
| Apr 27, 2026 | 44.89 | 45.24 | 44.56 | 45.02 | 45.02 | 1.76% | 26,003,544 |
| Apr 24, 2026 | 44.80 | 45.20 | 44.24 | 44.24 | 44.24 | -2.62% | 34,306,218 |
| Apr 23, 2026 | 44.85 | 45.67 | 44.79 | 45.43 | 45.43 | 1.68% | 8,194,378 |
| Apr 22, 2026 | 44.41 | 44.81 | 44.34 | 44.68 | 44.68 | 0.90% | 3,900,259 |
| Apr 21, 2026 | 43.52 | 44.36 | 43.23 | 44.28 | 44.28 | 2.26% | 7,837,612 |
| Apr 20, 2026 | 43.53 | 43.74 | 43.10 | 43.30 | 43.30 | 0.70% | 10,816,529 |
| Apr 17, 2026 | 44.00 | 44.36 | 42.10 | 43.00 | 43.00 | -7.15% | 19,640,921 |
| Apr 16, 2026 | 46.08 | 46.59 | 45.93 | 46.31 | 46.31 | 1.18% | 8,295,720 |
| Apr 15, 2026 | 45.49 | 46.16 | 45.33 | 45.77 | 45.77 | 0.26% | 6,364,700 |
| Apr 14, 2026 | 46.47 | 46.47 | 45.36 | 45.65 | 45.65 | -2.56% | 6,836,466 |
| Apr 13, 2026 | 47.11 | 47.32 | 46.73 | 46.85 | 46.85 | 1.08% | 8,242,607 |
| Apr 10, 2026 | 45.66 | 46.40 | 45.62 | 46.35 | 46.35 | 1.42% | 8,379,503 |
| Apr 9, 2026 | 46.92 | 47.33 | 45.30 | 45.70 | 45.70 | -1.57% | 11,220,450 |
| Apr 8, 2026 | 45.85 | 46.48 | 44.71 | 46.43 | 46.43 | -5.55% | 23,138,932 |
| Apr 7, 2026 | 48.78 | 49.61 | 48.71 | 49.16 | 49.16 | 1.89% | 8,223,761 |
| Apr 6, 2026 | 47.52 | 48.32 | 47.24 | 48.25 | 48.25 | 1.51% | 8,108,835 |
| Apr 2, 2026 | 48.05 | 48.66 | 46.90 | 47.53 | 47.53 | 2.08% | 10,772,077 |
| Apr 1, 2026 | 47.72 | 48.32 | 46.20 | 46.56 | 46.56 | -4.45% | 23,928,793 |
| Mar 31, 2026 | 49.43 | 50.16 | 47.47 | 48.73 | 48.73 | -1.30% | 13,621,028 |
| Mar 30, 2026 | 50.26 | 50.98 | 49.31 | 49.37 | 49.37 | -1.44% | 11,755,492 |
| Mar 27, 2026 | 48.99 | 50.16 | 48.99 | 50.09 | 50.09 | 2.92% | 11,067,337 |
| Mar 26, 2026 | 49.47 | 49.74 | 48.67 | 48.67 | 48.67 | -1.04% | 13,926,332 |
| Mar 25, 2026 | 48.27 | 49.28 | 48.03 | 49.18 | 49.18 | 0.33% | 10,439,856 |
| Mar 24, 2026 | 48.70 | 49.88 | 48.46 | 49.02 | 49.02 | 1.32% | 11,167,643 |
| Mar 23, 2026 | 47.73 | 48.99 | 47.14 | 48.38 | 48.38 | -1.31% | 11,702,226 |
| Mar 20, 2026 | 50.05 | 50.15 | 48.96 | 49.02 | 49.02 | -2.14% | 13,589,869 |
| Mar 19, 2026 | 49.35 | 51.34 | 49.29 | 50.55 | 50.09 | 2.95% | 32,425,172 |
| 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 |