Canadian Natural Resources Limited (CNQ)

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.18	51.48	50.96	51.40	51.40	0.73%	3,776,089
Aug 20, 2026	50.30	51.16	50.29	51.03	51.03	3.09%	4,513,190
Aug 19, 2026	49.82	50.45	49.39	49.50	49.50	-0.18%	4,426,576
Aug 18, 2026	49.62	50.00	49.24	49.59	49.59	0.65%	3,755,983
Aug 17, 2026	48.30	49.35	48.21	49.27	49.27	2.71%	4,210,818
Aug 14, 2026	47.89	48.47	47.83	47.97	47.97	0.78%	7,207,515
Aug 13, 2026	46.96	47.68	46.58	47.60	47.60	0.06%	5,804,935
Aug 12, 2026	47.60	47.96	47.43	47.57	47.57	-0.08%	6,536,603
Aug 11, 2026	47.40	47.75	47.03	47.61	47.61	0.76%	4,759,759
Aug 10, 2026	46.25	47.66	46.24	47.25	47.25	3.82%	4,897,417
Aug 7, 2026	45.02	45.71	44.72	45.51	45.51	0.13%	5,206,275
Aug 6, 2026	45.73	46.07	45.14	45.45	45.45	1.56%	6,766,587
Aug 5, 2026	46.49	46.61	44.75	44.75	44.75	-3.10%	6,381,101
Aug 4, 2026	45.46	46.43	45.10	46.18	46.18	-0.39%	6,513,152
Aug 3, 2026	46.62	46.94	46.08	46.36	46.36	-2.77%	5,203,237
Jul 31, 2026	47.61	47.82	47.09	47.68	47.68	0.85%	4,540,790
Jul 30, 2026	46.00	47.29	45.83	47.28	47.28	1.79%	4,058,843
Jul 29, 2026	45.89	46.55	45.46	46.45	46.45	5.11%	7,550,292
Jul 28, 2026	44.95	45.35	44.15	44.19	44.19	-1.34%	9,633,085
Jul 27, 2026	44.77	45.60	44.74	44.79	44.79	-3.55%	7,706,693
Jul 24, 2026	46.86	47.30	46.39	46.44	46.44	-1.21%	6,265,932
Jul 23, 2026	46.56	47.18	46.51	47.01	47.01	2.62%	6,719,810
Jul 22, 2026	45.49	45.92	45.27	45.81	45.81	2.03%	4,564,015
Jul 21, 2026	44.31	44.94	44.28	44.90	44.90	2.16%	3,925,748
Jul 20, 2026	43.85	44.20	43.14	43.95	43.95	0.14%	5,276,680
Jul 17, 2026	43.74	43.89	43.11	43.89	43.89	2.40%	7,856,739
Jul 16, 2026	43.09	43.18	42.65	42.86	42.86	0.30%	7,696,688
Jul 15, 2026	43.00	43.07	42.29	42.73	42.73	0.26%	9,804,674
Jul 14, 2026	43.87	43.87	42.38	42.62	42.62	-1.00%	6,523,470
Jul 13, 2026	42.65	43.33	42.32	43.05	43.05	2.97%	6,227,740
Jul 10, 2026	42.03	42.29	41.46	41.81	41.81	-0.17%	8,570,603
Jul 9, 2026	42.44	42.47	41.83	41.88	41.88	-1.30%	7,253,687
Jul 8, 2026	41.43	42.55	41.23	42.43	42.43	4.28%	10,048,279
Jul 7, 2026	39.62	40.70	39.56	40.69	40.69	3.41%	14,297,650
Jul 6, 2026	39.72	39.80	39.19	39.35	39.35	-0.73%	6,868,536
Jul 2, 2026	39.28	39.78	38.91	39.64	39.64	1.85%	8,618,459
Jul 1, 2026	39.29	39.68	38.83	38.92	38.92	-1.47%	3,090,272
Jun 30, 2026	39.52	39.94	39.30	39.50	39.50	0.48%	4,574,548
Jun 29, 2026	39.67	39.95	39.27	39.31	39.31	-0.46%	5,345,602
Jun 26, 2026	39.26	39.85	39.04	39.49	39.49	-0.28%	7,546,953
Jun 25, 2026	39.43	39.89	39.24	39.60	39.60	0.56%	6,076,646
Jun 24, 2026	40.34	40.34	39.02	39.38	39.38	-4.00%	12,780,648
Jun 23, 2026	41.11	41.30	40.77	41.02	41.02	-0.79%	15,498,719
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

Data Source: S&P Global Market Intelligence Last updated: Aug 21, 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:

Aug 22, 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.