Canadian Natural Resources Limited (CNQ)

NYSE: CNQ · Real-Time Price · USD

46.36

+1.34 (2.98%)

At close: Apr 28, 2026, 4:00 PM EDT

46.60

+0.24 (0.52%)

After-hours: Apr 28, 2026, 7:59 PM EDT

Canadian Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.84	46.64	45.54	46.36	46.36	2.98%	10,475,238
Apr 27, 2026	44.89	45.24	44.56	45.02	45.02	1.76%	25,102,159
Apr 24, 2026	44.80	45.20	44.24	44.24	44.24	-2.62%	31,983,407
Apr 23, 2026	44.85	45.67	44.79	45.43	45.43	1.68%	8,040,239
Apr 22, 2026	44.41	44.81	44.34	44.68	44.68	0.90%	3,883,931
Apr 21, 2026	43.52	44.36	43.23	44.28	44.28	2.26%	6,201,125
Apr 20, 2026	43.53	43.74	43.10	43.30	43.30	0.70%	8,800,725
Apr 17, 2026	44.00	44.36	42.10	43.00	43.00	-7.15%	17,902,295
Apr 16, 2026	46.08	46.59	45.93	46.31	46.31	1.18%	6,062,617
Apr 15, 2026	45.49	46.16	45.33	45.77	45.77	0.26%	4,792,306
Apr 14, 2026	46.47	46.47	45.36	45.65	45.65	-2.56%	6,309,110
Apr 13, 2026	47.11	47.32	46.73	46.85	46.85	1.08%	7,804,403
Apr 10, 2026	45.66	46.40	45.62	46.35	46.35	1.42%	6,094,496
Apr 9, 2026	46.92	47.33	45.30	45.70	45.70	-1.57%	8,148,808
Apr 8, 2026	45.85	46.48	44.71	46.43	46.43	-5.55%	21,916,876
Apr 7, 2026	48.78	49.61	48.71	49.16	49.16	1.89%	7,618,027
Apr 6, 2026	47.52	48.32	47.24	48.25	48.25	1.51%	7,772,924
Apr 2, 2026	48.05	48.66	46.90	47.53	47.53	2.08%	10,696,646
Apr 1, 2026	47.72	48.32	46.20	46.56	46.56	-4.45%	23,152,810
Mar 31, 2026	49.43	50.16	47.47	48.73	48.73	-1.30%	13,360,928
Mar 30, 2026	50.26	50.98	49.31	49.37	49.37	-1.44%	11,467,993
Mar 27, 2026	48.99	50.16	48.99	50.09	50.09	2.92%	10,470,213
Mar 26, 2026	49.47	49.74	48.67	48.67	48.67	-1.04%	13,811,759
Mar 25, 2026	48.27	49.28	48.03	49.18	49.18	0.33%	10,393,651
Mar 24, 2026	48.70	49.88	48.46	49.02	49.02	1.32%	10,855,998
Mar 23, 2026	47.73	48.99	47.14	48.38	48.38	-1.31%	11,499,990
Mar 20, 2026	50.05	50.15	48.96	49.02	49.02	-3.03%	12,845,125
Mar 19, 2026	49.35	51.34	49.29	50.55	50.09	2.95%	31,920,677
Mar 18, 2026	49.07	49.45	48.68	49.10	48.66	0.24%	10,781,870
Mar 17, 2026	48.93	49.16	48.32	48.98	48.54	0.39%	11,686,077
Mar 16, 2026	47.90	49.07	47.90	48.79	48.35	0.72%	11,452,072
Mar 13, 2026	48.00	48.87	47.72	48.44	48.00	-0.25%	10,110,361
Mar 12, 2026	47.88	48.80	47.59	48.56	48.12	2.75%	15,326,754
Mar 11, 2026	46.00	47.27	45.81	47.26	46.83	3.37%	9,788,608
Mar 10, 2026	45.48	45.93	44.84	45.72	45.31	-1.12%	14,244,041
Mar 9, 2026	46.71	47.47	45.99	46.24	45.82	-0.15%	17,371,754
Mar 6, 2026	45.99	46.85	45.42	46.31	45.89	2.18%	14,314,648
Mar 5, 2026	45.30	45.92	44.31	45.32	44.91	2.58%	11,946,506
Mar 4, 2026	43.49	44.28	43.29	44.18	43.78	0.11%	8,733,326
Mar 3, 2026	44.54	44.92	43.44	44.13	43.73	-0.50%	9,472,980
Mar 2, 2026	45.33	45.85	44.02	44.35	43.95	1.33%	17,637,538
Feb 27, 2026	43.62	44.04	43.13	43.77	43.38	1.58%	7,996,668
Feb 26, 2026	41.97	43.16	41.63	43.09	42.70	1.22%	8,297,078
Feb 25, 2026	42.66	42.77	42.01	42.57	42.19	-0.05%	7,106,794
Feb 24, 2026	42.55	42.73	41.99	42.59	42.21	0.59%	7,998,390
Feb 23, 2026	42.43	43.01	42.24	42.34	41.96	-0.14%	6,145,707
Feb 20, 2026	42.46	42.69	42.01	42.40	42.02	-0.24%	7,606,991
Feb 19, 2026	42.23	43.15	42.02	42.50	42.12	2.02%	10,039,716
Feb 18, 2026	40.96	41.87	40.83	41.66	41.28	2.64%	7,418,547
Feb 17, 2026	40.64	41.09	39.36	40.59	40.22	-0.22%	8,705,255
Feb 13, 2026	39.90	40.69	39.68	40.68	40.31	1.73%	6,594,419
Feb 12, 2026	40.35	40.83	39.23	39.99	39.63	-1.58%	14,865,451
Feb 11, 2026	39.64	40.74	39.59	40.63	40.26	3.94%	13,881,690
Feb 10, 2026	39.47	39.55	38.80	39.09	38.74	-0.20%	7,103,455
Feb 9, 2026	39.10	39.66	39.09	39.17	38.82	0.18%	8,357,783
Feb 6, 2026	38.07	39.12	38.02	39.10	38.75	3.19%	6,219,714
Feb 5, 2026	38.01	38.68	37.64	37.89	37.55	-1.66%	10,718,834
Feb 4, 2026	37.51	38.73	37.51	38.53	38.18	2.80%	13,006,608
Feb 3, 2026	36.85	37.58	36.59	37.48	37.14	2.68%	13,243,254
Feb 2, 2026	36.11	36.91	35.80	36.50	36.17	-1.91%	8,389,567
Jan 30, 2026	37.54	37.95	36.32	37.21	36.87	-1.74%	9,345,443
Jan 29, 2026	37.95	38.32	37.36	37.87	37.53	2.08%	12,315,460
Jan 28, 2026	36.90	37.11	36.41	37.10	36.77	1.17%	9,200,873
Jan 27, 2026	36.27	36.77	36.10	36.67	36.34	1.72%	6,165,699
Jan 26, 2026	36.40	36.42	35.64	36.05	35.72	-0.25%	5,727,289
Jan 23, 2026	36.21	36.28	35.69	36.14	35.81	1.83%	5,803,283
Jan 22, 2026	35.73	36.05	35.34	35.49	35.17	-1.33%	5,964,602
Jan 21, 2026	35.00	36.11	34.80	35.97	35.65	4.47%	11,637,292
Jan 20, 2026	34.48	34.88	34.10	34.43	34.12	0.23%	7,990,878
Jan 16, 2026	34.24	34.55	34.16	34.35	34.04	0.73%	6,680,489
Jan 15, 2026	33.80	34.30	33.43	34.10	33.79	-1.50%	9,761,355
Jan 14, 2026	33.30	34.95	33.30	34.62	34.31	4.43%	15,429,949
Jan 13, 2026	32.50	33.25	32.41	33.15	32.85	2.63%	13,255,602
Jan 12, 2026	32.28	32.39	31.91	32.30	32.01	0.69%	5,948,062
Jan 9, 2026	31.71	32.14	31.62	32.08	31.79	1.68%	8,539,046
Jan 8, 2026	30.77	31.80	30.66	31.55	31.27	3.14%	10,899,834
Jan 7, 2026	31.20	31.46	30.13	30.59	30.31	-3.17%	15,601,750
Jan 6, 2026	31.99	32.37	31.32	31.59	31.31	-1.99%	14,486,044
Jan 5, 2026	32.82	33.01	31.25	32.23	31.94	-6.09%	24,621,932
Jan 2, 2026	33.70	34.46	33.10	34.32	34.01	1.39%	6,767,222
Dec 31, 2025	34.10	34.13	33.72	33.85	33.54	-0.18%	5,312,520
Dec 30, 2025	33.44	34.06	33.40	33.91	33.60	2.20%	4,630,094
Dec 29, 2025	33.02	33.44	33.01	33.18	32.88	1.19%	7,676,210
Dec 26, 2025	32.84	33.10	32.61	32.79	32.49	-0.55%	2,116,587
Dec 24, 2025	32.88	33.22	32.77	32.97	32.67	0.43%	2,817,039
Dec 23, 2025	32.48	32.93	32.21	32.83	32.53	1.55%	6,294,302
Dec 22, 2025	32.37	32.58	32.13	32.33	32.04	1.35%	7,244,371
Dec 19, 2025	31.73	32.15	31.70	31.90	31.61	1.30%	8,675,880
Dec 18, 2025	31.84	31.97	31.47	31.49	31.21	-1.16%	6,078,589
Dec 17, 2025	31.38	31.89	31.26	31.86	31.57	1.95%	9,768,236
Dec 16, 2025	32.19	32.29	31.25	31.25	30.97	-3.61%	7,263,891
Dec 15, 2025	32.98	33.02	32.23	32.42	32.13	-1.73%	8,824,465
Dec 12, 2025	32.80	33.08	32.59	32.99	32.69	-0.45%	13,624,201
Dec 11, 2025	33.69	33.69	33.07	33.14	32.42	-1.72%	22,361,639
Dec 10, 2025	33.63	33.82	32.98	33.72	32.99	-0.03%	4,787,300
Dec 9, 2025	33.97	34.51	33.59	33.73	33.00	-1.00%	5,549,370
Dec 8, 2025	34.57	35.11	33.97	34.07	33.33	-1.70%	4,176,844
Dec 5, 2025	34.61	35.12	34.52	34.66	33.91	0.58%	4,383,916
Dec 4, 2025	34.33	35.09	34.33	34.46	33.71	0.97%	5,714,836
Dec 3, 2025	33.71	34.30	33.67	34.13	33.39	1.73%	4,903,682