Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
29.94
+0.04 (0.13%)
At close: Aug 13, 2025, 4:00 PM
30.00
+0.06 (0.20%)
Pre-market: Aug 14, 2025, 8:38 AM EDT
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.04 | 30.13 | 29.67 | 29.94 | 29.94 | 0.13% | 3,715,656 |
| Aug 12, 2025 | 29.95 | 30.11 | 29.78 | 29.90 | 29.90 | -0.07% | 4,383,699 |
| Aug 11, 2025 | 30.24 | 30.50 | 29.87 | 29.92 | 29.92 | -1.29% | 3,804,318 |
| Aug 8, 2025 | 30.75 | 30.75 | 30.06 | 30.31 | 30.31 | -0.39% | 7,039,735 |
| Aug 7, 2025 | 31.81 | 31.87 | 30.23 | 30.43 | 30.43 | -2.90% | 6,201,350 |
| Aug 6, 2025 | 31.75 | 32.08 | 31.18 | 31.34 | 31.34 | -0.32% | 6,439,591 |
| Aug 5, 2025 | 30.82 | 31.49 | 30.80 | 31.44 | 31.44 | 2.11% | 5,390,925 |
| Aug 4, 2025 | 30.71 | 30.96 | 30.58 | 30.79 | 30.79 | -0.58% | 3,968,463 |
| Aug 1, 2025 | 31.64 | 31.64 | 30.84 | 30.97 | 30.97 | -2.30% | 4,324,780 |
| Jul 31, 2025 | 31.52 | 31.88 | 31.37 | 31.70 | 31.70 | -0.63% | 4,514,321 |
| Jul 30, 2025 | 31.96 | 32.17 | 31.68 | 31.90 | 31.90 | -1.02% | 3,653,158 |
| Jul 29, 2025 | 31.85 | 32.28 | 31.80 | 32.23 | 32.23 | 0.91% | 4,689,111 |
| Jul 28, 2025 | 31.67 | 32.05 | 31.58 | 31.94 | 31.94 | 1.75% | 3,047,282 |
| Jul 25, 2025 | 31.58 | 31.68 | 31.21 | 31.39 | 31.39 | -0.79% | 2,793,077 |
| Jul 24, 2025 | 31.27 | 31.71 | 31.15 | 31.64 | 31.64 | 0.76% | 4,548,280 |
| Jul 23, 2025 | 31.20 | 31.49 | 31.15 | 31.40 | 31.40 | 0.64% | 3,822,060 |
| Jul 22, 2025 | 30.61 | 31.22 | 30.54 | 31.20 | 31.20 | 2.09% | 4,323,522 |
| Jul 21, 2025 | 30.86 | 30.92 | 30.53 | 30.56 | 30.56 | -0.81% | 5,660,396 |
| Jul 18, 2025 | 31.29 | 31.39 | 30.58 | 30.81 | 30.81 | -0.68% | 4,938,109 |
| Jul 17, 2025 | 30.70 | 31.11 | 30.68 | 31.02 | 31.02 | 0.39% | 3,719,778 |
| Jul 16, 2025 | 31.27 | 31.34 | 30.73 | 30.90 | 30.90 | -1.25% | 4,779,352 |
| Jul 15, 2025 | 31.69 | 31.85 | 31.20 | 31.29 | 31.29 | -1.57% | 4,535,905 |
| Jul 14, 2025 | 32.00 | 32.11 | 31.51 | 31.79 | 31.79 | -0.97% | 4,951,213 |
| Jul 11, 2025 | 31.70 | 32.17 | 31.61 | 32.10 | 32.10 | 0.98% | 4,805,949 |
| Jul 10, 2025 | 31.79 | 31.81 | 31.31 | 31.79 | 31.79 | -0.59% | 5,568,389 |
| Jul 9, 2025 | 32.06 | 32.34 | 31.84 | 31.98 | 31.98 | -0.47% | 5,544,728 |
| Jul 8, 2025 | 31.66 | 32.46 | 31.60 | 32.13 | 32.13 | 1.20% | 5,022,041 |
| Jul 7, 2025 | 32.21 | 32.27 | 31.51 | 31.75 | 31.75 | -1.46% | 3,407,991 |
| Jul 3, 2025 | 32.24 | 32.40 | 32.06 | 32.22 | 32.22 | -0.59% | 2,616,468 |
| Jul 2, 2025 | 32.00 | 32.44 | 31.55 | 32.41 | 32.41 | 2.37% | 4,311,402 |
| Jul 1, 2025 | 31.48 | 31.84 | 31.12 | 31.66 | 31.66 | 0.83% | 2,873,816 |
| Jun 30, 2025 | 31.47 | 31.60 | 31.27 | 31.40 | 31.40 | -0.16% | 3,705,487 |
| Jun 27, 2025 | 31.90 | 31.97 | 31.21 | 31.45 | 31.45 | -1.44% | 7,308,064 |
| Jun 26, 2025 | 31.67 | 31.94 | 31.48 | 31.91 | 31.91 | 1.72% | 6,394,296 |
| Jun 25, 2025 | 31.45 | 31.59 | 31.21 | 31.37 | 31.37 | -0.48% | 6,549,576 |
| Jun 24, 2025 | 31.51 | 32.18 | 31.48 | 31.52 | 31.52 | -1.87% | 6,321,737 |
| Jun 23, 2025 | 33.50 | 33.71 | 31.97 | 32.12 | 32.12 | -3.77% | 12,121,450 |
| Jun 20, 2025 | 33.65 | 33.94 | 33.18 | 33.38 | 33.38 | -0.65% | 12,285,901 |
| Jun 18, 2025 | 34.00 | 34.34 | 33.49 | 33.60 | 33.60 | -1.21% | 6,709,141 |
| Jun 17, 2025 | 33.75 | 34.17 | 33.35 | 34.01 | 34.01 | 2.07% | 9,367,343 |
| Jun 16, 2025 | 33.53 | 33.86 | 33.21 | 33.32 | 33.32 | -1.36% | 9,517,765 |
| Jun 13, 2025 | 34.00 | 34.10 | 33.11 | 33.78 | 33.78 | 1.96% | 12,787,245 |
| Jun 12, 2025 | 32.61 | 33.15 | 32.47 | 33.13 | 32.71 | 1.22% | 16,584,853 |
| Jun 11, 2025 | 32.33 | 32.88 | 32.12 | 32.73 | 32.32 | 1.74% | 4,347,650 |
| Jun 10, 2025 | 31.82 | 32.48 | 31.72 | 32.17 | 31.76 | 1.74% | 5,337,249 |
| Jun 9, 2025 | 31.76 | 31.80 | 31.23 | 31.62 | 31.22 | 0.13% | 5,221,493 |
| Jun 6, 2025 | 31.25 | 31.82 | 31.10 | 31.58 | 31.18 | 1.90% | 7,612,195 |
| Jun 5, 2025 | 31.34 | 31.41 | 30.91 | 30.99 | 30.60 | 0.26% | 3,944,293 |
| Jun 4, 2025 | 31.45 | 31.77 | 30.76 | 30.91 | 30.52 | -1.72% | 7,326,805 |
| Jun 3, 2025 | 30.85 | 31.67 | 30.64 | 31.45 | 31.05 | 2.04% | 5,528,477 |