Canadian Natural Resources Limited (TSX:CNQ)
Canada
· Delayed Price · Currency is CAD 47.96
-0.13 (-0.27%)
At close: Dec 5, 2025
TSX:CNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.09 | 48.74 | 47.91 | 47.96 | 47.96 | -0.27% | 32,995,554 |
| Dec 4, 2025 | 48.14 | 48.92 | 47.94 | 48.09 | 48.09 | 0.94% | 30,842,379 |
| Dec 3, 2025 | 47.20 | 47.84 | 47.02 | 47.64 | 47.64 | 1.49% | 23,673,448 |
| Dec 2, 2025 | 47.67 | 47.69 | 46.66 | 46.94 | 46.94 | -1.53% | 32,331,755 |
| Dec 1, 2025 | 47.44 | 47.98 | 47.26 | 47.67 | 47.67 | 0.80% | 29,637,914 |
| Nov 28, 2025 | 46.77 | 47.43 | 46.50 | 47.29 | 47.29 | 1.20% | 7,025,028 |
| Nov 27, 2025 | 46.81 | 47.02 | 46.72 | 46.73 | 46.73 | -0.15% | 1,226,137 |
| Nov 26, 2025 | 46.89 | 47.29 | 46.70 | 46.80 | 46.80 | -0.09% | 14,408,115 |
| Nov 25, 2025 | 46.19 | 46.88 | 45.77 | 46.84 | 46.84 | 0.77% | 23,145,540 |
| Nov 24, 2025 | 46.80 | 46.84 | 46.09 | 46.48 | 46.48 | -1.34% | 25,912,113 |
| Nov 21, 2025 | 47.79 | 47.79 | 46.68 | 47.11 | 47.11 | -1.65% | 12,322,495 |
| Nov 20, 2025 | 47.99 | 49.20 | 47.84 | 47.90 | 47.90 | 0.23% | 15,302,888 |
| Nov 19, 2025 | 46.89 | 47.92 | 46.65 | 47.79 | 47.79 | 0.48% | 11,532,961 |
| Nov 18, 2025 | 46.51 | 47.80 | 46.43 | 47.56 | 47.56 | 1.47% | 17,464,972 |
| Nov 17, 2025 | 47.00 | 47.63 | 46.73 | 46.87 | 46.87 | -0.40% | 25,321,995 |
| Nov 14, 2025 | 45.66 | 47.08 | 45.37 | 47.06 | 47.06 | 3.07% | 12,254,907 |
| Nov 13, 2025 | 45.50 | 45.91 | 45.13 | 45.66 | 45.66 | 0.53% | 11,288,234 |
| Nov 12, 2025 | 45.18 | 45.50 | 44.86 | 45.42 | 45.42 | 0.09% | 6,785,489 |
| Nov 11, 2025 | 44.94 | 45.72 | 44.92 | 45.38 | 45.38 | 1.25% | 7,359,833 |
| Nov 10, 2025 | 44.60 | 44.88 | 44.16 | 44.82 | 44.82 | 0.95% | 5,895,741 |
| Nov 7, 2025 | 44.46 | 44.89 | 43.54 | 44.40 | 44.40 | -0.09% | 9,294,168 |
| Nov 6, 2025 | 45.50 | 45.50 | 44.18 | 44.44 | 44.44 | -1.27% | 7,845,724 |
| Nov 5, 2025 | 44.25 | 45.44 | 44.15 | 45.01 | 45.01 | 1.88% | 7,359,951 |
| Nov 4, 2025 | 44.53 | 44.64 | 43.73 | 44.18 | 44.18 | -1.60% | 8,658,824 |
| Nov 3, 2025 | 44.85 | 45.12 | 44.53 | 44.90 | 44.90 | 0.07% | 8,850,719 |
| Oct 31, 2025 | 45.10 | 45.26 | 44.52 | 44.87 | 44.87 | 0.45% | 4,004,253 |
| Oct 30, 2025 | 44.75 | 45.03 | 44.31 | 44.67 | 44.67 | -0.36% | 9,103,121 |
| Oct 29, 2025 | 43.82 | 45.00 | 43.68 | 44.83 | 44.83 | 2.63% | 6,197,379 |
| Oct 28, 2025 | 43.85 | 43.86 | 43.42 | 43.68 | 43.68 | -0.97% | 4,015,771 |
| Oct 27, 2025 | 44.02 | 44.19 | 43.91 | 44.11 | 44.11 | 0.75% | 8,615,807 |
| Oct 24, 2025 | 43.82 | 43.93 | 43.47 | 43.78 | 43.78 | 0.23% | 6,787,187 |
| Oct 23, 2025 | 43.36 | 44.10 | 43.22 | 43.68 | 43.68 | 2.90% | 9,872,059 |
| Oct 22, 2025 | 42.25 | 42.66 | 41.96 | 42.45 | 42.45 | 1.29% | 11,397,789 |
| Oct 21, 2025 | 42.26 | 42.28 | 41.67 | 41.91 | 41.91 | -0.76% | 3,645,266 |
| Oct 20, 2025 | 42.26 | 42.64 | 42.03 | 42.23 | 42.23 | 0.09% | 18,081,050 |
| Oct 17, 2025 | 42.49 | 42.50 | 42.07 | 42.19 | 42.19 | -0.71% | 9,105,742 |
| Oct 16, 2025 | 43.41 | 43.47 | 42.41 | 42.49 | 42.49 | -2.01% | 5,566,205 |
| Oct 15, 2025 | 43.89 | 44.11 | 43.12 | 43.36 | 43.36 | -0.18% | 9,095,590 |
| Oct 14, 2025 | 43.95 | 44.14 | 43.43 | 43.44 | 43.44 | -1.21% | 21,590,939 |
| Oct 10, 2025 | 45.53 | 45.53 | 43.97 | 43.97 | 43.97 | -4.16% | 18,641,868 |
| Oct 9, 2025 | 45.79 | 46.41 | 45.70 | 45.88 | 45.88 | 0.72% | 16,459,322 |
| Oct 8, 2025 | 46.00 | 46.05 | 44.78 | 45.55 | 45.55 | -0.37% | 19,271,186 |
| Oct 7, 2025 | 45.26 | 45.92 | 45.07 | 45.72 | 45.72 | 0.97% | 16,622,588 |
| Oct 6, 2025 | 44.82 | 45.46 | 44.49 | 45.28 | 45.28 | 1.98% | 18,666,602 |
| Oct 3, 2025 | 44.02 | 44.68 | 44.02 | 44.40 | 44.40 | 1.09% | 16,675,331 |
| Oct 2, 2025 | 44.20 | 44.61 | 43.90 | 43.92 | 43.92 | -0.77% | 12,314,625 |
| Oct 1, 2025 | 44.40 | 44.65 | 43.98 | 44.26 | 44.26 | -0.54% | 5,728,417 |
| Sep 30, 2025 | 44.75 | 45.04 | 44.14 | 44.50 | 44.50 | -1.18% | 9,492,207 |
| Sep 29, 2025 | 45.32 | 45.38 | 44.93 | 45.03 | 45.03 | -1.18% | 12,106,900 |
| Sep 26, 2025 | 45.32 | 46.12 | 45.13 | 45.57 | 45.57 | 0.66% | 27,468,825 |
| Sep 25, 2025 | 45.52 | 45.78 | 45.24 | 45.27 | 45.27 | -0.61% | 14,630,074 |
| Sep 24, 2025 | 44.94 | 45.93 | 44.87 | 45.55 | 45.55 | 2.50% | 31,631,444 |
| Sep 23, 2025 | 44.84 | 45.54 | 44.41 | 44.44 | 44.44 | 0.09% | 26,361,684 |
| Sep 22, 2025 | 43.13 | 45.14 | 43.07 | 44.40 | 44.40 | 1.88% | 52,299,633 |
| Sep 19, 2025 | 44.80 | 44.80 | 43.13 | 43.58 | 43.58 | -2.92% | 49,594,796 |
| Sep 18, 2025 | 45.29 | 45.31 | 44.47 | 44.89 | 44.30 | -0.55% | 11,611,531 |
| Sep 17, 2025 | 45.08 | 45.67 | 44.91 | 45.14 | 44.55 | -0.31% | 21,404,442 |
| Sep 16, 2025 | 44.01 | 45.32 | 43.94 | 45.28 | 44.69 | 2.56% | 26,259,208 |
| Sep 15, 2025 | 43.41 | 44.34 | 43.18 | 44.15 | 43.57 | 2.18% | 23,982,656 |
| Sep 12, 2025 | 43.57 | 43.74 | 43.13 | 43.21 | 42.64 | 0.07% | 25,797,606 |
| Sep 11, 2025 | 42.89 | 43.46 | 42.85 | 43.18 | 42.61 | -0.14% | 20,704,254 |
| Sep 10, 2025 | 42.95 | 43.47 | 42.81 | 43.24 | 42.67 | 0.98% | 32,904,659 |
| Sep 9, 2025 | 41.98 | 43.00 | 41.98 | 42.82 | 42.26 | 2.29% | 37,600,531 |
| Sep 8, 2025 | 42.33 | 42.61 | 41.75 | 41.86 | 41.31 | -0.48% | 25,585,249 |
| Sep 5, 2025 | 42.94 | 42.99 | 41.96 | 42.06 | 41.51 | -3.07% | 23,401,631 |
| Sep 4, 2025 | 42.92 | 43.50 | 42.74 | 43.39 | 42.82 | 0.72% | 11,231,278 |
| Sep 3, 2025 | 43.76 | 43.89 | 42.83 | 43.08 | 42.52 | -2.34% | 20,452,666 |
| Sep 2, 2025 | 43.47 | 44.12 | 43.47 | 44.11 | 43.53 | 1.43% | 13,874,802 |
| Aug 29, 2025 | 43.34 | 43.74 | 43.24 | 43.49 | 42.92 | 0.37% | 9,956,344 |
| Aug 28, 2025 | 43.15 | 43.40 | 42.73 | 43.33 | 42.76 | 0.39% | 11,384,783 |
| Aug 27, 2025 | 42.18 | 43.27 | 42.16 | 43.16 | 42.60 | 2.37% | 20,634,093 |
| Aug 26, 2025 | 42.68 | 42.72 | 41.99 | 42.16 | 41.61 | -2.02% | 23,124,516 |
| Aug 25, 2025 | 43.00 | 43.07 | 42.74 | 43.03 | 42.47 | -0.09% | 27,642,279 |
| Aug 22, 2025 | 42.01 | 43.20 | 41.95 | 43.07 | 42.51 | 2.69% | 24,395,482 |
| Aug 21, 2025 | 41.16 | 41.96 | 40.98 | 41.94 | 41.39 | 2.04% | 20,785,981 |
| Aug 20, 2025 | 40.82 | 41.28 | 40.80 | 41.10 | 40.56 | 1.08% | 13,879,285 |
| Aug 19, 2025 | 41.04 | 41.33 | 40.62 | 40.66 | 40.13 | -1.12% | 13,676,341 |
| Aug 18, 2025 | 41.30 | 41.47 | 40.99 | 41.12 | 40.58 | -0.27% | 13,387,525 |
| Aug 15, 2025 | 41.10 | 41.34 | 40.97 | 41.23 | 40.69 | 0.19% | 5,628,253 |
| Aug 14, 2025 | 41.32 | 41.32 | 40.89 | 41.15 | 40.61 | -0.12% | 5,668,243 |
| Aug 13, 2025 | 41.25 | 41.47 | 40.85 | 41.20 | 40.66 | 0.05% | 6,564,271 |
| Aug 12, 2025 | 41.22 | 41.47 | 41.05 | 41.18 | 40.64 | -0.05% | 7,081,657 |
| Aug 11, 2025 | 41.71 | 42.03 | 41.18 | 41.20 | 40.66 | -1.22% | 5,375,648 |
| Aug 8, 2025 | 42.21 | 42.21 | 41.36 | 41.71 | 41.16 | -0.24% | 7,916,523 |
| Aug 7, 2025 | 43.59 | 43.80 | 41.62 | 41.81 | 41.26 | -3.04% | 7,393,415 |
| Aug 6, 2025 | 43.61 | 44.11 | 42.87 | 43.12 | 42.56 | -0.42% | 8,908,087 |
| Aug 5, 2025 | 42.60 | 43.36 | 42.50 | 43.30 | 42.73 | 1.36% | 9,281,730 |
| Aug 1, 2025 | 43.50 | 43.55 | 42.58 | 42.72 | 42.16 | -2.60% | 5,344,059 |
| Jul 31, 2025 | 43.72 | 44.15 | 43.42 | 43.86 | 43.29 | -0.59% | 7,552,166 |
| Jul 30, 2025 | 44.23 | 44.29 | 43.79 | 44.12 | 43.54 | -0.61% | 4,971,839 |
| Jul 29, 2025 | 43.79 | 44.43 | 43.78 | 44.39 | 43.81 | 1.19% | 4,894,029 |
| Jul 28, 2025 | 43.40 | 43.96 | 43.35 | 43.87 | 43.30 | 2.00% | 4,841,064 |
| Jul 25, 2025 | 43.24 | 43.28 | 42.75 | 43.01 | 42.45 | -0.30% | 5,821,616 |
| Jul 24, 2025 | 42.60 | 43.25 | 42.44 | 43.14 | 42.58 | 1.08% | 5,418,305 |
| Jul 23, 2025 | 42.45 | 42.89 | 42.42 | 42.68 | 42.12 | 0.57% | 3,478,055 |
| Jul 22, 2025 | 41.81 | 42.46 | 41.75 | 42.44 | 41.88 | 1.46% | 12,477,963 |
| Jul 21, 2025 | 42.38 | 42.38 | 41.78 | 41.83 | 41.28 | -1.11% | 8,124,813 |
| Jul 18, 2025 | 43.03 | 43.03 | 41.95 | 42.30 | 41.75 | -0.75% | 9,026,666 |
| Jul 17, 2025 | 42.30 | 42.77 | 42.21 | 42.62 | 42.06 | 0.69% | 9,820,601 |
| Jul 16, 2025 | 42.93 | 43.05 | 42.16 | 42.33 | 41.78 | -1.49% | 10,604,298 |