Canadian Natural Resources Limited (CNQ)

NYSE: CNQ · Real-Time Price · USD

49.64

-0.98 (-1.94%)

At close: Sep 18, 2026, 4:00 PM EDT

49.28

-0.36 (-0.73%)

After-hours: Sep 18, 2026, 4:10 PM EDT

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.58	50.64	49.65	49.63	-	-1.96%	3,476,238
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
Aug 12, 2026	47.60	47.96	47.43	47.57	47.15	-0.08%	6,702,258
Aug 11, 2026	47.40	47.75	47.03	47.61	47.19	0.76%	4,861,755
Aug 10, 2026	46.25	47.66	46.24	47.25	46.83	3.82%	6,946,920
Aug 7, 2026	45.02	45.71	44.72	45.51	45.10	0.13%	5,303,114
Aug 6, 2026	45.73	46.07	45.14	45.45	45.05	1.56%	7,154,058
Aug 5, 2026	46.49	46.61	44.75	44.75	44.35	-3.10%	6,598,416
Aug 4, 2026	45.46	46.43	45.10	46.18	45.77	-0.39%	6,828,580
Aug 3, 2026	46.62	46.94	46.08	46.36	45.95	-2.77%	6,785,266
Jul 31, 2026	47.61	47.82	47.09	47.68	47.26	0.85%	4,597,096
Jul 30, 2026	46.00	47.29	45.83	47.28	46.86	1.79%	4,418,506
Jul 29, 2026	45.89	46.55	45.46	46.45	46.04	5.11%	8,067,456
Jul 28, 2026	44.95	45.35	44.15	44.19	43.80	-1.34%	9,846,145
Jul 27, 2026	44.77	45.60	44.74	44.79	44.39	-3.55%	8,396,086
Jul 24, 2026	46.86	47.30	46.39	46.44	46.03	-1.21%	6,716,949
Jul 23, 2026	46.56	47.18	46.51	47.01	46.59	2.62%	7,254,400
Jul 22, 2026	45.49	45.92	45.27	45.81	45.40	2.03%	4,659,325
Jul 21, 2026	44.31	44.94	44.28	44.90	44.50	2.16%	4,281,510
Jul 20, 2026	43.85	44.20	43.14	43.95	43.56	0.14%	5,505,342
Jul 17, 2026	43.74	43.89	43.11	43.89	43.50	2.40%	8,312,639
Jul 16, 2026	43.09	43.18	42.65	42.86	42.48	0.30%	7,769,278
Jul 15, 2026	43.00	43.07	42.29	42.73	42.35	0.26%	9,890,546
Jul 14, 2026	43.87	43.87	42.38	42.62	42.24	-1.00%	8,713,131
Jul 13, 2026	42.65	43.33	42.32	43.05	42.67	2.97%	9,353,035
Jul 10, 2026	42.03	42.29	41.46	41.81	41.44	-0.17%	8,711,123