Canadian Natural Resources Limited (CNQ)

NYSE: CNQ · Real-Time Price · USD

53.92

-0.32 (-0.59%)

At close: Oct 22, 2026, 4:00 PM EDT

53.91

-0.01 (-0.02%)

After-hours: Oct 22, 2026, 5:21 PM EDT

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	54.92	55.28	53.08	53.92	53.92	-0.59%	5,665,124
Oct 21, 2026	54.00	54.93	53.74	54.24	54.24	0.11%	5,692,492
Oct 20, 2026	55.00	55.13	53.26	54.18	54.18	0.11%	5,064,746
Oct 19, 2026	53.51	54.37	53.38	54.12	54.12	0.59%	4,489,405
Oct 16, 2026	52.54	53.90	52.35	53.80	53.80	3.56%	7,959,219
Oct 15, 2026	51.96	52.46	51.63	51.95	51.95	0.25%	4,204,474
Oct 14, 2026	52.30	52.57	51.67	51.82	51.82	-0.61%	5,817,652
Oct 13, 2026	50.65	52.24	50.55	52.14	52.14	3.25%	5,447,626
Oct 12, 2026	50.31	50.73	50.18	50.50	50.50	1.71%	2,290,155
Oct 9, 2026	48.90	49.93	48.87	49.65	49.65	1.22%	3,692,382
Oct 8, 2026	48.30	49.18	48.19	49.05	49.05	3.26%	5,668,180
Oct 7, 2026	48.35	48.79	47.25	47.50	47.50	-1.25%	3,738,088
Oct 6, 2026	47.98	48.44	47.44	48.10	48.10	-0.43%	3,944,927
Oct 5, 2026	48.32	48.74	47.33	48.31	48.31	-0.27%	7,843,982
Oct 2, 2026	47.39	48.58	47.18	48.44	48.44	1.36%	4,325,089
Oct 1, 2026	46.87	48.06	46.82	47.79	47.79	1.53%	5,142,388
Sep 30, 2026	47.33	47.88	47.02	47.07	47.07	-0.21%	3,865,136
Sep 29, 2026	47.00	47.47	46.58	47.17	47.17	-0.80%	4,141,970
Sep 28, 2026	48.04	48.28	47.52	47.55	47.55	0.30%	5,187,111
Sep 25, 2026	47.46	47.75	46.99	47.41	47.41	-1.08%	4,034,383
Sep 24, 2026	48.06	48.63	47.93	47.93	47.93	0.61%	5,850,075
Sep 23, 2026	48.19	48.47	47.49	47.64	47.64	-0.27%	5,491,114
Sep 22, 2026	47.68	48.25	47.18	47.77	47.77	-1.06%	4,332,294
Sep 21, 2026	49.04	49.25	48.06	48.28	48.28	-2.74%	6,041,263
Sep 18, 2026	50.58	50.64	49.55	49.64	49.64	-1.94%	5,935,631
Sep 17, 2026	49.43	50.65	49.40	50.62	50.62	1.10%	3,521,417
Sep 16, 2026	50.91	51.13	49.73	50.07	50.07	-2.87%	7,086,653
Sep 15, 2026	50.45	51.82	50.19	51.55	51.55	2.44%	6,083,399
Sep 14, 2026	50.76	51.27	50.12	50.32	50.32	0.50%	8,059,378
Sep 11, 2026	49.94	50.26	49.30	50.07	50.07	-0.55%	7,895,200
Sep 10, 2026	52.15	52.31	50.52	50.80	50.35	-1.07%	21,496,777
Sep 9, 2026	51.53	52.00	51.12	51.35	50.89	0.88%	5,252,903
Sep 8, 2026	51.49	51.93	50.73	50.90	50.45	0.87%	6,650,998
Sep 4, 2026	50.40	50.94	49.84	50.46	50.01	-1.33%	6,669,649
Sep 3, 2026	51.80	52.25	51.13	51.14	50.68	-1.29%	7,983,967
Sep 2, 2026	51.42	52.08	51.23	51.81	51.35	-	5,464,718
Sep 1, 2026	50.77	52.02	50.64	51.81	51.35	3.48%	6,152,502
Aug 31, 2026	50.08	50.60	49.41	50.07	49.62	2.20%	7,435,556
Aug 28, 2026	49.76	50.05	48.61	48.99	48.55	-1.57%	7,695,389
Aug 27, 2026	49.77	50.14	49.21	49.77	49.33	0.26%	4,029,159
Aug 26, 2026	49.04	50.52	48.93	49.64	49.20	0.10%	5,178,650
Aug 25, 2026	49.89	50.45	49.55	49.59	49.15	-2.15%	6,896,770
Aug 24, 2026	50.76	51.26	50.40	50.68	50.23	-1.40%	6,966,165
Aug 21, 2026	51.18	51.48	50.96	51.40	50.94	0.73%	3,919,685
Aug 20, 2026	50.30	51.16	50.29	51.03	50.58	3.09%	5,228,136
Aug 19, 2026	49.82	50.45	49.39	49.50	49.06	-0.18%	4,578,804
Aug 18, 2026	49.62	50.00	49.24	49.59	49.15	0.65%	4,138,192
Aug 17, 2026	48.30	49.35	48.21	49.27	48.83	2.71%	4,695,032
Aug 14, 2026	47.89	48.47	47.83	47.97	47.54	0.78%	8,047,964
Aug 13, 2026	46.96	47.68	46.58	47.60	47.18	0.06%	9,218,976