Canadian Natural Resources Limited (TSX:CNQ)
Canada
· Delayed Price · Currency is CAD 63.44
+2.01 (3.27%)
Apr 28, 2026, 4:00 PM EST
TSX:CNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.50 | 63.81 | 62.30 | 63.44 | 63.44 | 3.27% | 5,847,815 |
| Apr 27, 2026 | 61.05 | 61.69 | 60.66 | 61.43 | 61.43 | 1.22% | 10,759,435 |
| Apr 24, 2026 | 61.33 | 61.89 | 60.47 | 60.69 | 60.69 | -2.44% | 13,025,213 |
| Apr 23, 2026 | 61.44 | 62.61 | 61.28 | 62.21 | 62.21 | 1.80% | 7,167,373 |
| Apr 22, 2026 | 60.60 | 61.25 | 60.60 | 61.11 | 61.11 | 0.92% | 6,208,133 |
| Apr 21, 2026 | 59.30 | 60.64 | 58.96 | 60.55 | 60.55 | 2.57% | 19,787,412 |
| Apr 20, 2026 | 59.51 | 59.83 | 58.79 | 59.03 | 59.03 | 0.37% | 14,679,744 |
| Apr 17, 2026 | 60.50 | 60.65 | 57.55 | 58.81 | 58.81 | -7.34% | 21,915,141 |
| Apr 16, 2026 | 63.00 | 63.88 | 63.00 | 63.47 | 63.47 | 0.89% | 13,951,037 |
| Apr 15, 2026 | 62.65 | 63.39 | 62.42 | 62.91 | 62.91 | 0.18% | 8,255,913 |
| Apr 14, 2026 | 63.81 | 63.86 | 62.42 | 62.80 | 62.80 | -2.91% | 16,293,864 |
| Apr 13, 2026 | 65.26 | 65.44 | 64.45 | 64.68 | 64.68 | 0.81% | 22,424,971 |
| Apr 10, 2026 | 62.99 | 64.20 | 62.96 | 64.16 | 64.16 | 1.62% | 24,806,196 |
| Apr 9, 2026 | 65.00 | 65.46 | 62.58 | 63.14 | 63.14 | -1.53% | 26,898,964 |
| Apr 8, 2026 | 62.99 | 64.38 | 61.92 | 64.12 | 64.12 | -6.02% | 24,654,130 |
| Apr 7, 2026 | 68.00 | 69.00 | 67.71 | 68.23 | 68.23 | 1.49% | 11,917,458 |
| Apr 6, 2026 | 66.00 | 67.25 | 65.93 | 67.23 | 67.23 | 1.63% | 23,612,587 |
| Apr 2, 2026 | 67.00 | 67.74 | 65.28 | 66.15 | 66.15 | 2.34% | 16,573,669 |
| Apr 1, 2026 | 66.49 | 67.11 | 64.11 | 64.64 | 64.64 | -4.75% | 17,889,980 |
| Mar 31, 2026 | 68.82 | 69.87 | 66.17 | 67.86 | 67.86 | -1.41% | 13,653,405 |
| Mar 30, 2026 | 70.34 | 70.99 | 68.68 | 68.83 | 68.83 | -0.91% | 15,195,722 |
| Mar 27, 2026 | 68.55 | 69.55 | 68.02 | 69.46 | 69.46 | 2.87% | 21,281,631 |
| Mar 26, 2026 | 68.30 | 68.87 | 67.50 | 67.52 | 67.52 | -0.71% | 17,183,971 |
| Mar 25, 2026 | 66.63 | 68.07 | 66.45 | 68.00 | 68.00 | 0.77% | 20,871,135 |
| Mar 24, 2026 | 66.83 | 68.55 | 66.61 | 67.48 | 67.48 | 1.49% | 23,494,309 |
| Mar 23, 2026 | 65.81 | 67.19 | 64.64 | 66.49 | 66.49 | -1.34% | 38,713,809 |
| Mar 20, 2026 | 68.66 | 68.71 | 67.16 | 67.39 | 67.39 | -3.04% | 42,637,913 |
| Mar 19, 2026 | 67.69 | 70.44 | 67.68 | 69.50 | 68.88 | 2.98% | 26,578,812 |
| Mar 18, 2026 | 67.26 | 67.79 | 66.78 | 67.49 | 66.88 | 0.51% | 12,595,826 |
| Mar 17, 2026 | 67.08 | 67.30 | 66.16 | 67.15 | 66.55 | 0.61% | 15,893,516 |
| Mar 16, 2026 | 65.35 | 67.05 | 65.35 | 66.74 | 66.14 | 0.35% | 34,253,240 |
| Mar 13, 2026 | 65.52 | 67.04 | 65.35 | 66.51 | 65.91 | 0.51% | 31,053,377 |
| Mar 12, 2026 | 64.94 | 66.46 | 64.76 | 66.17 | 65.57 | 3.10% | 28,396,857 |
| Mar 11, 2026 | 62.40 | 64.20 | 62.20 | 64.18 | 63.60 | 3.33% | 30,364,075 |
| Mar 10, 2026 | 61.50 | 62.31 | 60.86 | 62.11 | 61.55 | -1.05% | 35,343,571 |
| Mar 9, 2026 | 63.68 | 64.39 | 62.43 | 62.77 | 62.21 | -0.30% | 45,098,837 |
| Mar 6, 2026 | 62.99 | 64.00 | 62.03 | 62.96 | 62.39 | 1.61% | 25,815,845 |
| Mar 5, 2026 | 61.50 | 62.67 | 60.72 | 61.96 | 61.40 | 2.86% | 22,623,186 |
| Mar 4, 2026 | 59.80 | 60.40 | 59.23 | 60.24 | 59.70 | -0.20% | 15,819,144 |
| Mar 3, 2026 | 61.02 | 61.25 | 59.68 | 60.36 | 59.82 | -0.36% | 15,122,440 |
| Mar 2, 2026 | 61.90 | 62.70 | 60.22 | 60.58 | 60.04 | 1.53% | 17,387,529 |
| Feb 27, 2026 | 59.52 | 60.07 | 58.82 | 59.67 | 59.13 | 1.22% | 16,749,562 |
| Feb 26, 2026 | 57.54 | 59.04 | 57.03 | 58.95 | 58.42 | 1.24% | 13,331,166 |
| Feb 25, 2026 | 58.40 | 58.60 | 57.50 | 58.23 | 57.71 | -0.21% | 20,960,177 |
| Feb 24, 2026 | 58.40 | 58.55 | 57.60 | 58.35 | 57.83 | 0.57% | 11,764,380 |
| Feb 23, 2026 | 57.96 | 58.82 | 57.88 | 58.02 | 57.50 | 0.03% | 13,466,696 |
| Feb 20, 2026 | 58.08 | 58.47 | 57.50 | 58.00 | 57.48 | -0.39% | 13,217,956 |
| Feb 19, 2026 | 57.83 | 59.08 | 57.61 | 58.23 | 57.71 | 2.00% | 11,794,362 |
| Feb 18, 2026 | 56.00 | 57.35 | 55.81 | 57.09 | 56.58 | 3.09% | 12,067,064 |
| Feb 17, 2026 | 55.48 | 56.18 | 53.89 | 55.38 | 54.88 | -0.02% | 8,847,126 |
| Feb 13, 2026 | 54.37 | 55.43 | 54.09 | 55.39 | 54.89 | 1.76% | 3,877,198 |
| Feb 12, 2026 | 54.75 | 55.50 | 53.49 | 54.43 | 53.94 | -1.34% | 7,417,283 |
| Feb 11, 2026 | 53.80 | 55.21 | 53.62 | 55.17 | 54.67 | 4.04% | 13,249,896 |
| Feb 10, 2026 | 53.48 | 53.50 | 52.53 | 53.03 | 52.55 | -0.17% | 5,178,356 |
| Feb 9, 2026 | 53.09 | 53.84 | 53.02 | 53.12 | 52.64 | -0.52% | 4,959,730 |
| Feb 6, 2026 | 51.97 | 53.42 | 51.93 | 53.40 | 52.92 | 2.89% | 7,944,086 |
| Feb 5, 2026 | 52.10 | 52.84 | 51.56 | 51.90 | 51.43 | -1.42% | 5,393,979 |
| Feb 4, 2026 | 51.25 | 52.91 | 51.24 | 52.65 | 52.18 | 3.01% | 8,032,899 |
| Feb 3, 2026 | 50.18 | 51.24 | 50.00 | 51.11 | 50.65 | 2.40% | 6,255,305 |
| Feb 2, 2026 | 49.19 | 50.39 | 49.19 | 49.91 | 49.46 | -1.42% | 4,993,488 |
| Jan 30, 2026 | 51.00 | 51.36 | 49.43 | 50.63 | 50.17 | -0.76% | 5,517,419 |
| Jan 29, 2026 | 51.00 | 51.72 | 50.65 | 51.02 | 50.56 | 1.57% | 8,366,683 |
| Jan 28, 2026 | 49.87 | 50.30 | 49.49 | 50.23 | 49.78 | 0.84% | 6,514,399 |
| Jan 27, 2026 | 49.50 | 50.00 | 49.49 | 49.81 | 49.36 | 0.77% | 6,493,066 |
| Jan 26, 2026 | 49.85 | 49.85 | 48.77 | 49.43 | 48.99 | -0.08% | 9,225,922 |
| Jan 23, 2026 | 49.80 | 49.95 | 49.03 | 49.47 | 49.03 | 1.19% | 5,901,031 |
| Jan 22, 2026 | 49.45 | 49.74 | 48.81 | 48.89 | 48.45 | -1.73% | 6,353,125 |
| Jan 21, 2026 | 48.21 | 49.95 | 48.10 | 49.75 | 49.30 | 4.47% | 10,405,052 |
| Jan 20, 2026 | 47.73 | 48.24 | 47.17 | 47.62 | 47.19 | -0.89% | 8,813,290 |
| Jan 19, 2026 | 47.65 | 48.28 | 47.50 | 48.05 | 47.62 | 0.54% | 2,450,821 |
| Jan 16, 2026 | 47.56 | 48.01 | 47.56 | 47.79 | 47.36 | 0.74% | 9,869,370 |
| Jan 15, 2026 | 47.00 | 47.66 | 46.51 | 47.44 | 47.01 | -1.23% | 11,865,304 |
| Jan 14, 2026 | 46.34 | 48.48 | 46.20 | 48.03 | 47.60 | 4.44% | 18,773,130 |
| Jan 13, 2026 | 45.10 | 46.17 | 44.97 | 45.99 | 45.58 | 2.63% | 12,996,310 |
| Jan 12, 2026 | 44.80 | 44.95 | 44.32 | 44.81 | 44.41 | 0.43% | 17,257,492 |
| Jan 9, 2026 | 44.08 | 44.66 | 43.90 | 44.62 | 44.22 | 2.08% | 11,487,073 |
| Jan 8, 2026 | 42.51 | 44.10 | 42.51 | 43.71 | 43.32 | 3.14% | 26,575,198 |
| Jan 7, 2026 | 43.00 | 43.39 | 41.68 | 42.38 | 42.00 | -2.80% | 25,123,979 |
| Jan 6, 2026 | 44.28 | 44.61 | 43.24 | 43.60 | 43.21 | -1.54% | 37,046,185 |
| Jan 5, 2026 | 45.50 | 45.54 | 43.05 | 44.28 | 43.88 | -6.03% | 29,698,845 |
| Jan 2, 2026 | 46.08 | 47.33 | 45.50 | 47.12 | 46.70 | 1.36% | 15,803,313 |
| Dec 31, 2025 | 46.63 | 46.79 | 46.29 | 46.49 | 46.07 | 0.04% | 4,631,486 |
| Dec 30, 2025 | 45.78 | 46.65 | 45.74 | 46.47 | 46.05 | 2.15% | 12,172,265 |
| Dec 29, 2025 | 45.26 | 45.78 | 45.14 | 45.49 | 45.08 | 0.93% | 18,276,557 |
| Dec 24, 2025 | 45.03 | 45.45 | 44.79 | 45.07 | 44.66 | 0.24% | 4,140,298 |
| Dec 23, 2025 | 44.55 | 45.09 | 44.18 | 44.96 | 44.56 | 1.08% | 12,585,797 |
| Dec 22, 2025 | 44.53 | 44.81 | 44.20 | 44.48 | 44.08 | 1.11% | 13,944,392 |
| Dec 19, 2025 | 43.77 | 44.35 | 43.69 | 43.99 | 43.59 | 1.34% | 17,274,799 |
| Dec 18, 2025 | 43.91 | 44.00 | 43.36 | 43.41 | 43.02 | -1.23% | 15,910,254 |
| Dec 17, 2025 | 43.23 | 43.97 | 43.05 | 43.95 | 43.55 | 2.21% | 40,467,988 |
| Dec 16, 2025 | 44.34 | 44.36 | 43.00 | 43.00 | 42.61 | -3.72% | 37,040,066 |
| Dec 15, 2025 | 45.41 | 45.48 | 44.39 | 44.66 | 44.26 | -1.72% | 40,586,991 |
| Dec 12, 2025 | 45.25 | 45.55 | 44.94 | 45.44 | 45.03 | -0.39% | 49,335,108 |
| Dec 11, 2025 | 46.10 | 46.25 | 45.55 | 45.62 | 44.63 | -1.91% | 24,303,612 |
| Dec 10, 2025 | 46.49 | 46.65 | 45.71 | 46.51 | 45.50 | -0.34% | 35,666,716 |
| Dec 9, 2025 | 47.04 | 47.70 | 46.54 | 46.67 | 45.65 | -1.14% | 30,749,666 |
| Dec 8, 2025 | 47.67 | 48.50 | 47.06 | 47.21 | 46.18 | -1.56% | 33,445,303 |
| Dec 5, 2025 | 48.09 | 48.74 | 47.91 | 47.96 | 46.92 | -0.27% | 32,995,554 |
| Dec 4, 2025 | 48.14 | 48.92 | 47.94 | 48.09 | 47.04 | 0.94% | 30,842,379 |
| Dec 3, 2025 | 47.20 | 47.84 | 47.02 | 47.64 | 46.60 | 1.49% | 23,675,348 |