Canadian Natural Resources Limited (CNQ)

NYSE: CNQ · Real-Time Price · USD

51.40

+0.37 (0.73%)

At close: Aug 21, 2026, 4:00 PM EDT

51.44

+0.04 (0.08%)

Pre-market: Aug 24, 2026, 4:30 AM EDT

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