Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
39.49
-0.11 (-0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
39.67
+0.18 (0.45%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 39.26 | 39.85 | 39.04 | 39.49 | 39.49 | -0.28% | 7,546,953 |
| Jun 25, 2026 | 39.43 | 39.89 | 39.24 | 39.60 | 39.60 | 0.56% | 6,076,646 |
| Jun 24, 2026 | 40.34 | 40.34 | 39.02 | 39.38 | 39.38 | -4.00% | 12,780,648 |
| Jun 23, 2026 | 41.11 | 41.30 | 40.77 | 41.02 | 41.02 | -0.79% | 15,498,719 |
| Jun 22, 2026 | 41.22 | 41.79 | 40.90 | 41.79 | 41.35 | 1.80% | 22,119,753 |
| Jun 18, 2026 | 41.90 | 42.21 | 40.81 | 41.05 | 40.62 | -3.23% | 16,828,713 |
| Jun 17, 2026 | 43.32 | 43.65 | 42.06 | 42.42 | 41.97 | -2.03% | 11,615,400 |
| Jun 16, 2026 | 43.48 | 43.82 | 42.78 | 43.30 | 42.84 | -1.61% | 17,379,821 |
| Jun 15, 2026 | 44.00 | 44.13 | 43.06 | 44.01 | 43.55 | -2.85% | 11,451,647 |
| Jun 12, 2026 | 44.94 | 45.79 | 44.85 | 45.30 | 44.82 | -0.31% | 6,839,758 |
| Jun 11, 2026 | 46.28 | 46.67 | 45.14 | 45.44 | 44.96 | -0.18% | 8,082,135 |
| Jun 10, 2026 | 45.15 | 45.98 | 45.05 | 45.52 | 45.04 | 1.58% | 7,866,729 |
| Jun 9, 2026 | 46.04 | 46.17 | 44.48 | 44.81 | 44.34 | -3.20% | 9,804,181 |
| Jun 8, 2026 | 46.30 | 46.76 | 46.08 | 46.29 | 45.80 | 1.29% | 6,522,703 |
| Jun 5, 2026 | 47.65 | 47.76 | 45.70 | 45.70 | 45.22 | -4.11% | 4,760,638 |
| Jun 4, 2026 | 47.02 | 47.83 | 46.93 | 47.66 | 47.16 | -0.06% | 5,429,874 |
| Jun 3, 2026 | 47.54 | 48.27 | 47.36 | 47.69 | 47.19 | 1.02% | 6,655,750 |
| Jun 2, 2026 | 45.98 | 47.31 | 45.93 | 47.21 | 46.71 | 2.72% | 9,347,337 |
| Jun 1, 2026 | 46.16 | 46.99 | 45.80 | 45.96 | 45.47 | 1.30% | 5,597,853 |
| May 29, 2026 | 45.69 | 45.92 | 44.79 | 45.37 | 44.89 | -0.96% | 8,402,777 |
| May 28, 2026 | 46.32 | 46.45 | 45.77 | 45.81 | 45.33 | 0.13% | 8,192,688 |
| May 27, 2026 | 46.10 | 46.38 | 45.51 | 45.75 | 45.27 | -2.31% | 4,833,101 |
| May 26, 2026 | 47.69 | 47.76 | 46.76 | 46.83 | 46.34 | -3.66% | 7,758,823 |
| May 22, 2026 | 48.57 | 49.23 | 48.27 | 48.61 | 48.10 | -0.16% | 7,171,957 |
| May 21, 2026 | 49.38 | 49.63 | 48.25 | 48.69 | 48.18 | -0.18% | 8,016,410 |
| May 20, 2026 | 49.45 | 49.75 | 48.26 | 48.78 | 48.26 | -1.30% | 8,767,049 |
| May 19, 2026 | 48.94 | 49.46 | 48.24 | 49.42 | 48.90 | 0.96% | 5,191,355 |
| May 18, 2026 | 48.00 | 48.97 | 47.38 | 48.95 | 48.43 | 2.02% | 4,143,219 |
| May 15, 2026 | 47.93 | 48.02 | 47.56 | 47.98 | 47.47 | 0.86% | 6,511,550 |
| May 14, 2026 | 47.00 | 47.89 | 46.92 | 47.57 | 47.07 | 0.78% | 4,932,610 |
| May 13, 2026 | 46.83 | 47.28 | 46.57 | 47.20 | 46.70 | 0.60% | 5,383,342 |
| May 12, 2026 | 45.61 | 46.92 | 45.46 | 46.92 | 46.42 | 3.83% | 5,934,635 |
| May 11, 2026 | 45.20 | 45.30 | 44.81 | 45.19 | 44.71 | 1.48% | 9,420,603 |
| May 8, 2026 | 44.71 | 44.90 | 44.29 | 44.53 | 44.06 | -0.47% | 8,411,004 |
| May 7, 2026 | 44.04 | 44.83 | 43.74 | 44.74 | 44.27 | -1.95% | 9,442,644 |
| May 6, 2026 | 46.50 | 46.59 | 45.43 | 45.63 | 45.15 | -4.64% | 10,001,013 |
| May 5, 2026 | 47.50 | 48.38 | 47.31 | 47.85 | 47.34 | 0.57% | 9,263,282 |
| May 4, 2026 | 47.26 | 47.72 | 46.60 | 47.58 | 47.08 | 1.32% | 7,978,908 |
| May 1, 2026 | 47.43 | 47.73 | 46.41 | 46.96 | 46.46 | -1.53% | 10,021,991 |
| Apr 30, 2026 | 46.50 | 47.87 | 46.32 | 47.69 | 47.19 | 1.02% | 8,040,855 |
| Apr 29, 2026 | 47.00 | 47.43 | 46.84 | 47.21 | 46.71 | 1.83% | 9,373,088 |
| Apr 28, 2026 | 45.84 | 46.64 | 45.54 | 46.36 | 45.87 | 2.98% | 12,283,653 |
| Apr 27, 2026 | 44.89 | 45.24 | 44.56 | 45.02 | 44.54 | 1.76% | 26,003,544 |
| Apr 24, 2026 | 44.80 | 45.20 | 44.24 | 44.24 | 43.77 | -2.62% | 34,306,218 |
| Apr 23, 2026 | 44.85 | 45.67 | 44.79 | 45.43 | 44.95 | 1.68% | 8,194,378 |
| Apr 22, 2026 | 44.41 | 44.81 | 44.34 | 44.68 | 44.21 | 0.90% | 3,900,259 |
| Apr 21, 2026 | 43.52 | 44.36 | 43.23 | 44.28 | 43.81 | 2.26% | 7,837,612 |
| Apr 20, 2026 | 43.53 | 43.74 | 43.10 | 43.30 | 42.84 | 0.70% | 10,816,529 |
| Apr 17, 2026 | 44.00 | 44.36 | 42.10 | 43.00 | 42.55 | -7.15% | 19,640,921 |
| Apr 16, 2026 | 46.08 | 46.59 | 45.93 | 46.31 | 45.82 | 1.18% | 8,295,720 |
| Apr 15, 2026 | 45.49 | 46.16 | 45.33 | 45.77 | 45.29 | 0.26% | 6,364,700 |
| Apr 14, 2026 | 46.47 | 46.47 | 45.36 | 45.65 | 45.17 | -2.56% | 6,836,466 |
| Apr 13, 2026 | 47.11 | 47.32 | 46.73 | 46.85 | 46.36 | 1.08% | 8,242,607 |
| Apr 10, 2026 | 45.66 | 46.40 | 45.62 | 46.35 | 45.86 | 1.42% | 8,379,503 |
| Apr 9, 2026 | 46.92 | 47.33 | 45.30 | 45.70 | 45.22 | -1.57% | 11,220,450 |
| Apr 8, 2026 | 45.85 | 46.48 | 44.71 | 46.43 | 45.94 | -5.55% | 23,138,932 |
| Apr 7, 2026 | 48.78 | 49.61 | 48.71 | 49.16 | 48.64 | 1.89% | 8,223,761 |
| Apr 6, 2026 | 47.52 | 48.32 | 47.24 | 48.25 | 47.74 | 1.51% | 8,108,835 |
| Apr 2, 2026 | 48.05 | 48.66 | 46.90 | 47.53 | 47.03 | 2.08% | 10,772,077 |
| Apr 1, 2026 | 47.72 | 48.32 | 46.20 | 46.56 | 46.07 | -4.45% | 23,928,793 |
| Mar 31, 2026 | 49.43 | 50.16 | 47.47 | 48.73 | 48.22 | -1.30% | 13,621,028 |
| Mar 30, 2026 | 50.26 | 50.98 | 49.31 | 49.37 | 48.85 | -1.44% | 11,755,492 |
| Mar 27, 2026 | 48.99 | 50.16 | 48.99 | 50.09 | 49.56 | 2.92% | 11,067,337 |
| Mar 26, 2026 | 49.47 | 49.74 | 48.67 | 48.67 | 48.16 | -1.04% | 13,926,332 |
| Mar 25, 2026 | 48.27 | 49.28 | 48.03 | 49.18 | 48.66 | 0.33% | 10,439,856 |
| Mar 24, 2026 | 48.70 | 49.88 | 48.46 | 49.02 | 48.50 | 1.32% | 11,167,643 |
| Mar 23, 2026 | 47.73 | 48.99 | 47.14 | 48.38 | 47.87 | -1.31% | 11,702,226 |
| Mar 20, 2026 | 50.05 | 50.15 | 48.96 | 49.02 | 48.50 | -2.14% | 13,589,869 |
| Mar 19, 2026 | 49.35 | 51.34 | 49.29 | 50.55 | 49.57 | 2.95% | 32,425,172 |
| Mar 18, 2026 | 49.07 | 49.45 | 48.68 | 49.10 | 48.14 | 0.24% | 10,781,870 |
| Mar 17, 2026 | 48.93 | 49.16 | 48.32 | 48.98 | 48.03 | 0.39% | 11,686,077 |
| Mar 16, 2026 | 47.90 | 49.07 | 47.90 | 48.79 | 47.84 | 0.72% | 11,452,072 |
| Mar 13, 2026 | 48.00 | 48.87 | 47.72 | 48.44 | 47.50 | -0.25% | 10,110,361 |
| Mar 12, 2026 | 47.88 | 48.80 | 47.59 | 48.56 | 47.61 | 2.75% | 15,326,754 |
| Mar 11, 2026 | 46.00 | 47.27 | 45.81 | 47.26 | 46.34 | 3.37% | 9,788,608 |
| Mar 10, 2026 | 45.48 | 45.93 | 44.84 | 45.72 | 44.83 | -1.12% | 14,244,041 |
| Mar 9, 2026 | 46.71 | 47.47 | 45.99 | 46.24 | 45.34 | -0.15% | 17,371,754 |
| Mar 6, 2026 | 45.99 | 46.85 | 45.42 | 46.31 | 45.41 | 2.18% | 14,314,648 |
| Mar 5, 2026 | 45.30 | 45.92 | 44.31 | 45.32 | 44.44 | 2.58% | 11,946,506 |
| Mar 4, 2026 | 43.49 | 44.28 | 43.29 | 44.18 | 43.32 | 0.11% | 8,733,326 |
| Mar 3, 2026 | 44.54 | 44.92 | 43.44 | 44.13 | 43.27 | -0.50% | 9,472,980 |
| Mar 2, 2026 | 45.33 | 45.85 | 44.02 | 44.35 | 43.49 | 1.33% | 17,637,538 |
| Feb 27, 2026 | 43.62 | 44.04 | 43.13 | 43.77 | 42.92 | 1.58% | 7,996,668 |
| Feb 26, 2026 | 41.97 | 43.16 | 41.63 | 43.09 | 42.25 | 1.22% | 8,297,078 |
| Feb 25, 2026 | 42.66 | 42.77 | 42.01 | 42.57 | 41.74 | -0.05% | 7,106,794 |
| Feb 24, 2026 | 42.55 | 42.73 | 41.99 | 42.59 | 41.76 | 0.59% | 7,998,390 |
| Feb 23, 2026 | 42.43 | 43.01 | 42.24 | 42.34 | 41.52 | -0.14% | 6,145,707 |
| Feb 20, 2026 | 42.46 | 42.69 | 42.01 | 42.40 | 41.57 | -0.24% | 7,606,991 |
| Feb 19, 2026 | 42.23 | 43.15 | 42.02 | 42.50 | 41.67 | 2.02% | 10,039,716 |
| Feb 18, 2026 | 40.96 | 41.87 | 40.83 | 41.66 | 40.85 | 2.64% | 7,418,547 |
| Feb 17, 2026 | 40.64 | 41.09 | 39.36 | 40.59 | 39.80 | -0.22% | 8,705,255 |
| Feb 13, 2026 | 39.90 | 40.69 | 39.68 | 40.68 | 39.89 | 1.73% | 6,594,419 |
| Feb 12, 2026 | 40.35 | 40.83 | 39.23 | 39.99 | 39.21 | -1.58% | 14,865,451 |
| Feb 11, 2026 | 39.64 | 40.74 | 39.59 | 40.63 | 39.84 | 3.94% | 13,881,690 |
| Feb 10, 2026 | 39.47 | 39.55 | 38.80 | 39.09 | 38.33 | -0.20% | 7,103,455 |
| Feb 9, 2026 | 39.10 | 39.66 | 39.09 | 39.17 | 38.41 | 0.18% | 8,357,783 |
| Feb 6, 2026 | 38.07 | 39.12 | 38.02 | 39.10 | 38.34 | 3.19% | 6,219,714 |
| Feb 5, 2026 | 38.01 | 38.68 | 37.64 | 37.89 | 37.15 | -1.66% | 10,718,834 |
| Feb 4, 2026 | 37.51 | 38.73 | 37.51 | 38.53 | 37.78 | 2.80% | 13,006,608 |
| Feb 3, 2026 | 36.85 | 37.58 | 36.59 | 37.48 | 36.75 | 2.68% | 13,243,254 |