Canadian Natural Resources Limited (TSX:CNQ)
Canada
· Delayed Price · Currency is CAD 62.77
-0.19 (-0.30%)
At close: Mar 9, 2026
TSX:CNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.68 | 64.39 | 62.43 | 62.77 | 62.77 | -0.30% | 45,055,494 |
| Mar 6, 2026 | 62.99 | 64.00 | 62.03 | 62.96 | 62.96 | 1.61% | 25,815,845 |
| Mar 5, 2026 | 61.50 | 62.67 | 60.72 | 61.96 | 61.96 | 2.86% | 22,594,786 |
| Mar 4, 2026 | 59.80 | 60.40 | 59.23 | 60.24 | 60.24 | -0.20% | 15,603,446 |
| Mar 3, 2026 | 61.02 | 61.25 | 59.68 | 60.36 | 60.36 | -0.36% | 15,122,440 |
| Mar 2, 2026 | 61.90 | 62.70 | 60.22 | 60.58 | 60.58 | 1.53% | 17,387,529 |
| Feb 27, 2026 | 59.52 | 60.07 | 58.82 | 59.67 | 59.67 | 1.22% | 16,749,562 |
| Feb 26, 2026 | 57.54 | 59.04 | 57.03 | 58.95 | 58.95 | 1.24% | 13,323,466 |
| Feb 25, 2026 | 58.40 | 58.60 | 57.50 | 58.23 | 58.23 | -0.21% | 20,960,177 |
| Feb 24, 2026 | 58.40 | 58.55 | 57.60 | 58.35 | 58.35 | 0.57% | 11,764,380 |
| Feb 23, 2026 | 57.96 | 58.82 | 57.88 | 58.02 | 58.02 | 0.03% | 13,465,196 |
| Feb 20, 2026 | 58.08 | 58.47 | 57.50 | 58.00 | 58.00 | -0.39% | 13,217,956 |
| Feb 19, 2026 | 57.83 | 59.08 | 57.61 | 58.23 | 58.23 | 2.00% | 11,794,362 |
| Feb 18, 2026 | 56.00 | 57.35 | 55.81 | 57.09 | 57.09 | 3.09% | 12,067,064 |
| Feb 17, 2026 | 55.48 | 56.18 | 53.89 | 55.38 | 55.38 | -0.02% | 8,846,026 |
| Feb 13, 2026 | 54.37 | 55.43 | 54.09 | 55.39 | 55.39 | 1.76% | 3,876,398 |
| Feb 12, 2026 | 54.75 | 55.50 | 53.49 | 54.43 | 54.43 | -1.34% | 7,414,183 |
| Feb 11, 2026 | 53.80 | 55.21 | 53.62 | 55.17 | 55.17 | 4.04% | 13,246,896 |
| Feb 10, 2026 | 53.48 | 53.50 | 52.53 | 53.03 | 53.03 | -0.17% | 5,126,156 |
| Feb 9, 2026 | 53.09 | 53.84 | 53.02 | 53.12 | 53.12 | -0.52% | 4,886,030 |
| Feb 6, 2026 | 51.97 | 53.42 | 51.93 | 53.40 | 53.40 | 2.89% | 7,944,086 |
| Feb 5, 2026 | 52.10 | 52.84 | 51.56 | 51.90 | 51.90 | -1.42% | 5,393,979 |
| Feb 4, 2026 | 51.25 | 52.91 | 51.24 | 52.65 | 52.65 | 3.01% | 8,032,899 |
| Feb 3, 2026 | 50.18 | 51.24 | 50.00 | 51.11 | 51.11 | 2.40% | 6,240,405 |
| Feb 2, 2026 | 49.19 | 50.39 | 49.19 | 49.91 | 49.91 | -1.42% | 4,993,388 |
| Jan 30, 2026 | 51.00 | 51.36 | 49.43 | 50.63 | 50.63 | -0.76% | 5,517,419 |
| Jan 29, 2026 | 51.00 | 51.72 | 50.65 | 51.02 | 51.02 | 1.57% | 8,366,683 |
| Jan 28, 2026 | 49.87 | 50.30 | 49.49 | 50.23 | 50.23 | 0.84% | 6,526,299 |
| Jan 27, 2026 | 49.50 | 50.00 | 49.49 | 49.81 | 49.81 | 0.77% | 6,493,066 |
| Jan 26, 2026 | 49.85 | 49.85 | 48.77 | 49.43 | 49.43 | -0.08% | 9,224,122 |
| Jan 23, 2026 | 49.80 | 49.95 | 49.03 | 49.47 | 49.47 | 1.19% | 5,857,731 |
| Jan 22, 2026 | 49.45 | 49.74 | 48.81 | 48.89 | 48.89 | -1.73% | 6,353,125 |
| Jan 21, 2026 | 48.21 | 49.95 | 48.10 | 49.75 | 49.75 | 4.47% | 10,405,052 |
| Jan 20, 2026 | 47.73 | 48.24 | 47.17 | 47.62 | 47.62 | -0.89% | 8,811,290 |
| Jan 19, 2026 | 47.65 | 48.28 | 47.50 | 48.05 | 48.05 | 0.54% | 2,450,821 |
| Jan 16, 2026 | 47.56 | 48.01 | 47.56 | 47.79 | 47.79 | 0.74% | 9,869,370 |
| Jan 15, 2026 | 47.00 | 47.66 | 46.51 | 47.44 | 47.44 | -1.23% | 11,811,204 |
| Jan 14, 2026 | 46.34 | 48.48 | 46.20 | 48.03 | 48.03 | 4.44% | 18,773,130 |
| Jan 13, 2026 | 45.10 | 46.17 | 44.97 | 45.99 | 45.99 | 2.63% | 12,996,310 |
| Jan 12, 2026 | 44.80 | 44.95 | 44.32 | 44.81 | 44.81 | 0.43% | 17,257,492 |
| Jan 9, 2026 | 44.08 | 44.66 | 43.90 | 44.62 | 44.62 | 2.08% | 11,487,073 |
| Jan 8, 2026 | 42.51 | 44.10 | 42.51 | 43.71 | 43.71 | 3.14% | 26,575,198 |
| Jan 7, 2026 | 43.00 | 43.39 | 41.68 | 42.38 | 42.38 | -2.80% | 25,121,279 |
| Jan 6, 2026 | 44.28 | 44.61 | 43.24 | 43.60 | 43.60 | -1.54% | 37,046,185 |
| Jan 5, 2026 | 45.50 | 45.54 | 43.05 | 44.28 | 44.28 | -6.03% | 29,654,345 |
| Jan 2, 2026 | 46.08 | 47.33 | 45.50 | 47.12 | 47.12 | 1.36% | 15,803,313 |
| Dec 31, 2025 | 46.63 | 46.79 | 46.29 | 46.49 | 46.49 | 0.04% | 4,631,486 |
| Dec 30, 2025 | 45.78 | 46.65 | 45.74 | 46.47 | 46.47 | 2.15% | 12,172,265 |
| Dec 29, 2025 | 45.26 | 45.78 | 45.14 | 45.49 | 45.49 | 0.93% | 18,276,557 |
| Dec 24, 2025 | 45.03 | 45.45 | 44.79 | 45.07 | 45.07 | 0.24% | 4,140,298 |
| Dec 23, 2025 | 44.55 | 45.09 | 44.18 | 44.96 | 44.96 | 1.08% | 12,575,997 |
| Dec 22, 2025 | 44.53 | 44.81 | 44.20 | 44.48 | 44.48 | 1.11% | 13,718,595 |
| Dec 19, 2025 | 43.77 | 44.35 | 43.69 | 43.99 | 43.99 | 1.34% | 17,203,895 |
| Dec 18, 2025 | 43.91 | 44.00 | 43.36 | 43.41 | 43.41 | -1.23% | 15,910,254 |
| Dec 17, 2025 | 43.23 | 43.97 | 43.05 | 43.95 | 43.95 | 2.21% | 40,240,035 |
| Dec 16, 2025 | 44.34 | 44.36 | 43.00 | 43.00 | 43.00 | -3.72% | 36,952,878 |
| Dec 15, 2025 | 45.41 | 45.48 | 44.39 | 44.66 | 44.66 | -1.72% | 40,586,991 |
| Dec 12, 2025 | 45.25 | 45.55 | 44.94 | 45.44 | 45.44 | -0.39% | 49,335,108 |
| Dec 11, 2025 | 46.10 | 46.25 | 45.55 | 45.62 | 45.03 | -1.91% | 24,293,912 |
| Dec 10, 2025 | 46.49 | 46.65 | 45.71 | 46.51 | 45.91 | -0.34% | 35,666,716 |
| Dec 9, 2025 | 47.04 | 47.70 | 46.54 | 46.67 | 46.07 | -1.14% | 30,749,666 |
| Dec 8, 2025 | 47.67 | 48.50 | 47.06 | 47.21 | 46.60 | -1.56% | 33,445,303 |
| Dec 5, 2025 | 48.09 | 48.74 | 47.91 | 47.96 | 47.34 | -0.27% | 32,995,554 |
| Dec 4, 2025 | 48.14 | 48.92 | 47.94 | 48.09 | 47.47 | 0.94% | 30,842,379 |
| Dec 3, 2025 | 47.20 | 47.84 | 47.02 | 47.64 | 47.03 | 1.49% | 23,675,348 |
| Dec 2, 2025 | 47.67 | 47.69 | 46.66 | 46.94 | 46.34 | -1.53% | 32,331,755 |
| Dec 1, 2025 | 47.44 | 47.98 | 47.26 | 47.67 | 47.06 | 0.80% | 29,637,914 |
| Nov 28, 2025 | 46.77 | 47.43 | 46.50 | 47.29 | 46.68 | 1.20% | 7,032,828 |
| Nov 27, 2025 | 46.81 | 47.02 | 46.72 | 46.73 | 46.13 | -0.15% | 1,226,137 |
| Nov 26, 2025 | 46.89 | 47.29 | 46.70 | 46.80 | 46.20 | -0.09% | 14,408,115 |
| Nov 25, 2025 | 46.19 | 46.88 | 45.77 | 46.84 | 46.24 | 0.77% | 23,145,540 |
| Nov 24, 2025 | 46.80 | 46.84 | 46.09 | 46.48 | 45.88 | -1.34% | 25,912,113 |
| Nov 21, 2025 | 47.79 | 47.79 | 46.68 | 47.11 | 46.50 | -1.65% | 12,552,195 |
| Nov 20, 2025 | 47.99 | 49.20 | 47.84 | 47.90 | 47.28 | 0.23% | 15,302,888 |
| Nov 19, 2025 | 46.89 | 47.92 | 46.65 | 47.79 | 47.17 | 0.48% | 11,532,961 |
| Nov 18, 2025 | 46.51 | 47.80 | 46.43 | 47.56 | 46.95 | 1.47% | 17,464,972 |
| Nov 17, 2025 | 47.00 | 47.63 | 46.73 | 46.87 | 46.27 | -0.40% | 25,321,995 |
| Nov 14, 2025 | 45.66 | 47.08 | 45.37 | 47.06 | 46.45 | 3.07% | 12,254,907 |
| Nov 13, 2025 | 45.50 | 45.91 | 45.13 | 45.66 | 45.07 | 0.53% | 11,288,234 |
| Nov 12, 2025 | 45.18 | 45.50 | 44.86 | 45.42 | 44.84 | 0.09% | 6,785,489 |
| Nov 11, 2025 | 44.94 | 45.72 | 44.92 | 45.38 | 44.80 | 1.25% | 7,359,833 |
| Nov 10, 2025 | 44.60 | 44.88 | 44.16 | 44.82 | 44.24 | 0.95% | 5,895,741 |
| Nov 7, 2025 | 44.46 | 44.89 | 43.54 | 44.40 | 43.83 | -0.09% | 9,294,168 |
| Nov 6, 2025 | 45.50 | 45.50 | 44.18 | 44.44 | 43.87 | -1.27% | 7,845,724 |
| Nov 5, 2025 | 44.25 | 45.44 | 44.15 | 45.01 | 44.43 | 1.88% | 7,359,951 |
| Nov 4, 2025 | 44.53 | 44.64 | 43.73 | 44.18 | 43.61 | -1.60% | 8,658,824 |
| Nov 3, 2025 | 44.85 | 45.12 | 44.53 | 44.90 | 44.32 | 0.07% | 8,850,719 |
| Oct 31, 2025 | 45.10 | 45.26 | 44.52 | 44.87 | 44.29 | 0.45% | 4,004,253 |
| Oct 30, 2025 | 44.75 | 45.03 | 44.31 | 44.67 | 44.09 | -0.36% | 9,103,121 |
| Oct 29, 2025 | 43.82 | 45.00 | 43.68 | 44.83 | 44.25 | 2.63% | 6,197,379 |
| Oct 28, 2025 | 43.85 | 43.86 | 43.42 | 43.68 | 43.12 | -0.97% | 4,015,771 |
| Oct 27, 2025 | 44.02 | 44.19 | 43.91 | 44.11 | 43.54 | 0.75% | 8,615,807 |
| Oct 24, 2025 | 43.82 | 43.93 | 43.47 | 43.78 | 43.22 | 0.23% | 6,787,187 |
| Oct 23, 2025 | 43.36 | 44.10 | 43.22 | 43.68 | 43.12 | 2.90% | 9,872,059 |
| Oct 22, 2025 | 42.25 | 42.66 | 41.96 | 42.45 | 41.90 | 1.29% | 11,397,789 |
| Oct 21, 2025 | 42.26 | 42.28 | 41.67 | 41.91 | 41.37 | -0.76% | 3,645,266 |
| Oct 20, 2025 | 42.26 | 42.64 | 42.03 | 42.23 | 41.69 | 0.09% | 18,081,050 |
| Oct 17, 2025 | 42.49 | 42.50 | 42.07 | 42.19 | 41.65 | -0.71% | 9,105,742 |
| Oct 16, 2025 | 43.41 | 43.47 | 42.41 | 42.49 | 41.94 | -2.01% | 5,566,205 |
| Oct 15, 2025 | 43.89 | 44.11 | 43.12 | 43.36 | 42.80 | -0.18% | 9,095,590 |