Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
46.24
-0.07 (-0.15%)
At close: Mar 9, 2026, 4:00 PM EDT
45.81
-0.43 (-0.93%)
After-hours: Mar 9, 2026, 5:17 PM EDT
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.71 | 47.47 | 45.99 | 46.24 | 46.24 | -0.15% | 17,207,770 |
| Mar 6, 2026 | 45.99 | 46.85 | 45.42 | 46.31 | 46.31 | 2.18% | 13,712,405 |
| Mar 5, 2026 | 45.30 | 45.92 | 44.31 | 45.32 | 45.32 | 2.58% | 11,883,365 |
| Mar 4, 2026 | 43.49 | 44.28 | 43.29 | 44.18 | 44.18 | 0.11% | 8,491,783 |
| Mar 3, 2026 | 44.54 | 44.92 | 43.44 | 44.13 | 44.13 | -0.50% | 9,402,721 |
| Mar 2, 2026 | 45.33 | 45.85 | 44.02 | 44.35 | 44.35 | 1.33% | 16,853,486 |
| Feb 27, 2026 | 43.62 | 44.04 | 43.13 | 43.77 | 43.77 | 1.58% | 7,996,668 |
| Feb 26, 2026 | 41.97 | 43.16 | 41.63 | 43.09 | 43.09 | 1.22% | 8,297,078 |
| Feb 25, 2026 | 42.66 | 42.77 | 42.01 | 42.57 | 42.57 | -0.05% | 7,106,794 |
| Feb 24, 2026 | 42.55 | 42.73 | 41.99 | 42.59 | 42.59 | 0.59% | 7,998,390 |
| Feb 23, 2026 | 42.43 | 43.01 | 42.24 | 42.34 | 42.34 | -0.14% | 6,145,707 |
| Feb 20, 2026 | 42.46 | 42.69 | 42.01 | 42.40 | 42.40 | -0.24% | 7,606,991 |
| Feb 19, 2026 | 42.23 | 43.15 | 42.02 | 42.50 | 42.50 | 2.02% | 10,039,716 |
| Feb 18, 2026 | 40.96 | 41.87 | 40.83 | 41.66 | 41.66 | 2.64% | 7,418,547 |
| Feb 17, 2026 | 40.64 | 41.09 | 39.36 | 40.59 | 40.59 | -0.22% | 8,705,255 |
| Feb 13, 2026 | 39.90 | 40.69 | 39.68 | 40.68 | 40.68 | 1.73% | 6,594,419 |
| Feb 12, 2026 | 40.35 | 40.83 | 39.23 | 39.99 | 39.99 | -1.58% | 14,865,451 |
| Feb 11, 2026 | 39.64 | 40.74 | 39.59 | 40.63 | 40.63 | 3.94% | 13,881,690 |
| Feb 10, 2026 | 39.47 | 39.55 | 38.80 | 39.09 | 39.09 | -0.20% | 7,103,455 |
| Feb 9, 2026 | 39.10 | 39.66 | 39.09 | 39.17 | 39.17 | 0.18% | 8,357,783 |
| Feb 6, 2026 | 38.07 | 39.12 | 38.02 | 39.10 | 39.10 | 3.19% | 6,219,714 |
| Feb 5, 2026 | 38.01 | 38.68 | 37.64 | 37.89 | 37.89 | -1.66% | 10,718,834 |
| Feb 4, 2026 | 37.51 | 38.73 | 37.51 | 38.53 | 38.53 | 2.80% | 13,006,608 |
| Feb 3, 2026 | 36.85 | 37.58 | 36.59 | 37.48 | 37.48 | 2.68% | 13,243,254 |
| Feb 2, 2026 | 36.11 | 36.91 | 35.80 | 36.50 | 36.50 | -1.91% | 8,389,567 |
| Jan 30, 2026 | 37.54 | 37.95 | 36.32 | 37.21 | 37.21 | -1.74% | 9,345,443 |
| Jan 29, 2026 | 37.95 | 38.32 | 37.36 | 37.87 | 37.87 | 2.08% | 12,315,460 |
| Jan 28, 2026 | 36.90 | 37.11 | 36.41 | 37.10 | 37.10 | 1.17% | 9,200,873 |
| Jan 27, 2026 | 36.27 | 36.77 | 36.10 | 36.67 | 36.67 | 1.72% | 6,165,699 |
| Jan 26, 2026 | 36.40 | 36.42 | 35.64 | 36.05 | 36.05 | -0.25% | 5,727,289 |
| Jan 23, 2026 | 36.21 | 36.28 | 35.69 | 36.14 | 36.14 | 1.83% | 5,803,283 |
| Jan 22, 2026 | 35.73 | 36.05 | 35.34 | 35.49 | 35.49 | -1.33% | 5,964,602 |
| Jan 21, 2026 | 35.00 | 36.11 | 34.80 | 35.97 | 35.97 | 4.47% | 11,637,292 |
| Jan 20, 2026 | 34.48 | 34.88 | 34.10 | 34.43 | 34.43 | 0.23% | 7,990,878 |
| Jan 16, 2026 | 34.24 | 34.55 | 34.16 | 34.35 | 34.35 | 0.73% | 6,680,489 |
| Jan 15, 2026 | 33.80 | 34.30 | 33.43 | 34.10 | 34.10 | -1.50% | 9,761,355 |
| Jan 14, 2026 | 33.30 | 34.95 | 33.30 | 34.62 | 34.62 | 4.43% | 15,429,949 |
| Jan 13, 2026 | 32.50 | 33.25 | 32.41 | 33.15 | 33.15 | 2.63% | 13,255,602 |
| Jan 12, 2026 | 32.28 | 32.39 | 31.91 | 32.30 | 32.30 | 0.69% | 5,948,062 |
| Jan 9, 2026 | 31.71 | 32.14 | 31.62 | 32.08 | 32.08 | 1.68% | 8,539,046 |
| Jan 8, 2026 | 30.77 | 31.80 | 30.66 | 31.55 | 31.55 | 3.14% | 10,899,834 |
| Jan 7, 2026 | 31.20 | 31.46 | 30.13 | 30.59 | 30.59 | -3.17% | 15,601,750 |
| Jan 6, 2026 | 31.99 | 32.37 | 31.32 | 31.59 | 31.59 | -1.99% | 14,486,044 |
| Jan 5, 2026 | 32.82 | 33.01 | 31.25 | 32.23 | 32.23 | -6.09% | 24,621,932 |
| Jan 2, 2026 | 33.70 | 34.46 | 33.10 | 34.32 | 34.32 | 1.39% | 6,767,222 |
| Dec 31, 2025 | 34.10 | 34.13 | 33.72 | 33.85 | 33.85 | -0.18% | 5,312,520 |
| Dec 30, 2025 | 33.44 | 34.06 | 33.40 | 33.91 | 33.91 | 2.20% | 4,630,094 |
| Dec 29, 2025 | 33.02 | 33.44 | 33.01 | 33.18 | 33.18 | 1.19% | 7,676,210 |
| Dec 26, 2025 | 32.84 | 33.10 | 32.61 | 32.79 | 32.79 | -0.55% | 2,116,587 |
| Dec 24, 2025 | 32.88 | 33.22 | 32.77 | 32.97 | 32.97 | 0.43% | 2,817,039 |
| Dec 23, 2025 | 32.48 | 32.93 | 32.21 | 32.83 | 32.83 | 1.55% | 6,294,302 |
| Dec 22, 2025 | 32.37 | 32.58 | 32.13 | 32.33 | 32.33 | 1.35% | 7,244,371 |
| Dec 19, 2025 | 31.73 | 32.15 | 31.70 | 31.90 | 31.90 | 1.30% | 8,675,880 |
| Dec 18, 2025 | 31.84 | 31.97 | 31.47 | 31.49 | 31.49 | -1.16% | 6,078,589 |
| Dec 17, 2025 | 31.38 | 31.89 | 31.26 | 31.86 | 31.86 | 1.95% | 9,768,236 |
| Dec 16, 2025 | 32.19 | 32.29 | 31.25 | 31.25 | 31.25 | -3.61% | 7,263,891 |
| Dec 15, 2025 | 32.98 | 33.02 | 32.23 | 32.42 | 32.42 | -1.73% | 8,824,465 |
| Dec 12, 2025 | 32.80 | 33.08 | 32.59 | 32.99 | 32.99 | -0.45% | 13,624,201 |
| Dec 11, 2025 | 33.69 | 33.69 | 33.07 | 33.14 | 32.71 | -1.72% | 22,361,639 |
| Dec 10, 2025 | 33.63 | 33.82 | 32.98 | 33.72 | 33.29 | -0.03% | 4,787,300 |
| Dec 9, 2025 | 33.97 | 34.51 | 33.59 | 33.73 | 33.30 | -1.00% | 5,549,370 |
| Dec 8, 2025 | 34.57 | 35.11 | 33.97 | 34.07 | 33.63 | -1.70% | 4,176,844 |
| Dec 5, 2025 | 34.61 | 35.12 | 34.52 | 34.66 | 34.21 | 0.58% | 4,383,916 |
| Dec 4, 2025 | 34.33 | 35.09 | 34.33 | 34.46 | 34.02 | 0.97% | 5,714,836 |
| Dec 3, 2025 | 33.71 | 34.30 | 33.67 | 34.13 | 33.69 | 1.73% | 4,903,682 |
| Dec 2, 2025 | 34.00 | 34.06 | 33.36 | 33.55 | 33.12 | -1.47% | 5,121,285 |
| Dec 1, 2025 | 33.95 | 34.36 | 33.86 | 34.05 | 33.61 | 0.83% | 6,073,943 |
| Nov 28, 2025 | 33.40 | 33.95 | 33.26 | 33.77 | 33.34 | 1.35% | 2,531,888 |
| Nov 26, 2025 | 33.30 | 33.60 | 33.15 | 33.32 | 32.89 | 0.24% | 6,419,828 |
| Nov 25, 2025 | 32.71 | 33.25 | 32.42 | 33.24 | 32.81 | 0.94% | 5,426,653 |
| Nov 24, 2025 | 33.30 | 33.30 | 32.68 | 32.93 | 32.51 | -1.50% | 7,262,270 |
| Nov 21, 2025 | 33.78 | 33.91 | 33.10 | 33.43 | 33.00 | -1.59% | 9,696,986 |
| Nov 20, 2025 | 34.16 | 34.97 | 33.91 | 33.97 | 33.53 | -0.09% | 13,091,080 |
| Nov 19, 2025 | 33.37 | 34.09 | 33.27 | 34.00 | 33.56 | -0.15% | 11,352,501 |
| Nov 18, 2025 | 33.11 | 34.21 | 33.00 | 34.05 | 33.61 | 2.16% | 9,135,198 |
| Nov 17, 2025 | 33.44 | 33.96 | 33.24 | 33.33 | 32.90 | -0.71% | 10,878,569 |
| Nov 14, 2025 | 32.64 | 33.58 | 32.34 | 33.57 | 33.14 | 3.13% | 8,418,781 |
| Nov 13, 2025 | 32.61 | 32.81 | 32.17 | 32.55 | 32.13 | 0.34% | 5,284,235 |
| Nov 12, 2025 | 32.24 | 32.50 | 32.00 | 32.44 | 32.02 | 0.15% | 7,636,796 |
| Nov 11, 2025 | 32.15 | 32.65 | 32.09 | 32.39 | 31.97 | 1.25% | 9,810,029 |
| Nov 10, 2025 | 31.90 | 32.01 | 31.49 | 31.99 | 31.58 | 1.04% | 6,084,081 |
| Nov 7, 2025 | 31.67 | 31.91 | 30.91 | 31.66 | 31.25 | 0.54% | 8,389,767 |
| Nov 6, 2025 | 32.00 | 32.17 | 31.30 | 31.49 | 31.08 | -1.22% | 7,038,327 |
| Nov 5, 2025 | 31.29 | 32.19 | 31.25 | 31.88 | 31.47 | 1.63% | 5,808,190 |
| Nov 4, 2025 | 31.56 | 31.65 | 31.04 | 31.37 | 30.97 | -1.88% | 5,612,865 |
| Nov 3, 2025 | 31.92 | 32.10 | 31.64 | 31.97 | 31.56 | -0.16% | 4,469,106 |
| Oct 31, 2025 | 32.03 | 32.27 | 31.76 | 32.02 | 31.61 | 0.25% | 3,867,228 |
| Oct 30, 2025 | 32.07 | 32.19 | 31.66 | 31.94 | 31.53 | -0.65% | 4,020,029 |
| Oct 29, 2025 | 31.42 | 32.33 | 31.38 | 32.15 | 31.74 | 2.62% | 8,035,674 |
| Oct 28, 2025 | 31.32 | 31.46 | 31.06 | 31.33 | 30.93 | -0.54% | 3,626,956 |
| Oct 27, 2025 | 31.58 | 31.60 | 31.36 | 31.50 | 31.09 | 0.74% | 3,359,962 |
| Oct 24, 2025 | 31.25 | 31.31 | 30.99 | 31.27 | 30.87 | 0.10% | 3,801,913 |
| Oct 23, 2025 | 31.18 | 31.53 | 31.02 | 31.24 | 30.84 | 2.93% | 6,558,490 |
| Oct 22, 2025 | 30.05 | 30.51 | 29.98 | 30.35 | 29.96 | 1.47% | 4,564,366 |
| Oct 21, 2025 | 30.13 | 30.14 | 29.68 | 29.91 | 29.53 | -0.63% | 4,169,527 |
| Oct 20, 2025 | 30.12 | 30.37 | 29.95 | 30.10 | 29.71 | -0.10% | 4,898,420 |
| Oct 17, 2025 | 30.18 | 30.27 | 29.94 | 30.13 | 29.74 | -0.26% | 5,834,548 |
| Oct 16, 2025 | 30.94 | 30.97 | 30.17 | 30.21 | 29.82 | -2.11% | 6,762,315 |
| Oct 15, 2025 | 31.25 | 31.42 | 30.67 | 30.86 | 30.46 | -0.23% | 6,929,986 |
| Oct 14, 2025 | 31.16 | 31.43 | 30.92 | 30.93 | 30.53 | -2.12% | 5,755,525 |