Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	43.85	44.12	43.14	43.99	-	0.22%	2,746,852
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
Jun 10, 2026	45.15	45.98	45.05	45.52	45.04	1.58%	7,866,729
Jun 9, 2026	46.04	46.17	44.48	44.81	44.34	-3.20%	9,804,181
Jun 8, 2026	46.30	46.76	46.08	46.29	45.80	1.29%	6,522,703
Jun 5, 2026	47.65	47.76	45.70	45.70	45.22	-4.11%	4,760,638
Jun 4, 2026	47.02	47.83	46.93	47.66	47.16	-0.06%	5,429,874
Jun 3, 2026	47.54	48.27	47.36	47.69	47.19	1.02%	6,655,750
Jun 2, 2026	45.98	47.31	45.93	47.21	46.71	2.72%	9,347,337
Jun 1, 2026	46.16	46.99	45.80	45.96	45.47	1.30%	5,597,853
May 29, 2026	45.69	45.92	44.79	45.37	44.89	-0.96%	8,402,777
May 28, 2026	46.32	46.45	45.77	45.81	45.33	0.13%	8,192,688
May 27, 2026	46.10	46.38	45.51	45.75	45.27	-2.31%	4,833,101
May 26, 2026	47.69	47.76	46.76	46.83	46.34	-3.66%	7,758,823
May 22, 2026	48.57	49.23	48.27	48.61	48.10	-0.16%	7,171,957
May 21, 2026	49.38	49.63	48.25	48.69	48.18	-0.18%	8,016,410
May 20, 2026	49.45	49.75	48.26	48.78	48.26	-1.30%	8,767,049
May 19, 2026	48.94	49.46	48.24	49.42	48.90	0.96%	5,191,355
May 18, 2026	48.00	48.97	47.38	48.95	48.43	2.02%	4,143,219
May 15, 2026	47.93	48.02	47.56	47.98	47.47	0.86%	6,511,550
May 14, 2026	47.00	47.89	46.92	47.57	47.07	0.78%	4,932,610
May 13, 2026	46.83	47.28	46.57	47.20	46.70	0.60%	5,383,342
May 12, 2026	45.61	46.92	45.46	46.92	46.42	3.83%	5,934,635
May 11, 2026	45.20	45.30	44.81	45.19	44.71	1.48%	9,420,603
May 8, 2026	44.71	44.90	44.29	44.53	44.06	-0.47%	8,411,004
May 7, 2026	44.04	44.83	43.74	44.74	44.27	-1.95%	9,442,644