Canadian Natural Resources Limited (CNQ)
NYSE: CNQ · Real-Time Price · USD
31.45
-0.46 (-1.44%)
At close: Jun 27, 2025, 4:00 PM
31.46
+0.01 (0.03%)
After-hours: Jun 27, 2025, 7:28 PM EDT
Canadian Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.77 | 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 |
| Jun 2, 2025 | 30.97 | 31.14 | 30.58 | 30.82 | 30.43 | 1.48% | 5,949,673 |
| May 30, 2025 | 30.62 | 30.72 | 30.14 | 30.37 | 29.99 | -1.30% | 4,331,823 |
| May 29, 2025 | 30.98 | 30.98 | 30.63 | 30.77 | 30.38 | 0.07% | 3,661,266 |
| May 28, 2025 | 31.41 | 31.41 | 30.61 | 30.75 | 30.36 | -1.28% | 3,126,520 |
| May 27, 2025 | 31.15 | 31.35 | 30.97 | 31.15 | 30.76 | 0.32% | 3,012,172 |
| May 23, 2025 | 30.58 | 31.13 | 30.52 | 31.05 | 30.66 | 0.75% | 3,856,120 |
| May 22, 2025 | 30.47 | 30.98 | 30.14 | 30.82 | 30.43 | 0.29% | 4,656,711 |
| May 21, 2025 | 30.70 | 31.13 | 30.55 | 30.73 | 30.34 | 0.16% | 9,474,130 |
| May 20, 2025 | 30.70 | 30.93 | 30.57 | 30.68 | 30.29 | 0.39% | 7,802,209 |
| May 19, 2025 | 30.42 | 30.69 | 30.18 | 30.56 | 30.18 | -0.46% | 2,939,820 |
| May 16, 2025 | 31.09 | 31.17 | 30.63 | 30.70 | 30.31 | -0.65% | 9,391,146 |
| May 15, 2025 | 30.96 | 30.99 | 30.67 | 30.90 | 30.51 | -1.62% | 7,998,185 |
| May 14, 2025 | 31.86 | 32.13 | 31.38 | 31.41 | 31.01 | -2.54% | 4,219,563 |
| May 13, 2025 | 31.58 | 32.30 | 31.28 | 32.23 | 31.82 | 2.58% | 5,683,084 |
| May 12, 2025 | 31.63 | 31.75 | 31.16 | 31.42 | 31.02 | 2.98% | 5,225,098 |
| May 9, 2025 | 30.50 | 30.67 | 30.25 | 30.51 | 30.13 | 1.56% | 5,546,591 |
| May 8, 2025 | 29.27 | 30.43 | 29.27 | 30.04 | 29.66 | 4.41% | 7,433,767 |
| May 7, 2025 | 28.60 | 28.81 | 28.27 | 28.77 | 28.41 | 0.84% | 5,488,605 |
| May 6, 2025 | 28.36 | 28.77 | 28.15 | 28.53 | 28.17 | 1.86% | 7,136,527 |
| May 5, 2025 | 28.56 | 28.64 | 27.93 | 28.01 | 27.66 | -3.45% | 5,390,416 |
| May 2, 2025 | 29.36 | 29.49 | 28.73 | 29.01 | 28.65 | 0.31% | 4,351,428 |
| May 1, 2025 | 28.45 | 29.47 | 28.45 | 28.92 | 28.56 | 0.80% | 4,448,029 |
| Apr 30, 2025 | 29.09 | 29.17 | 28.12 | 28.69 | 28.33 | -2.15% | 6,015,206 |
| Apr 29, 2025 | 29.31 | 29.56 | 29.20 | 29.32 | 28.95 | -0.95% | 3,416,934 |
| Apr 28, 2025 | 29.25 | 29.65 | 29.25 | 29.60 | 29.23 | 0.89% | 3,142,967 |
| Apr 25, 2025 | 28.99 | 29.52 | 28.99 | 29.34 | 28.97 | 0.10% | 3,750,933 |
| Apr 24, 2025 | 29.38 | 29.45 | 28.99 | 29.31 | 28.94 | 1.24% | 3,901,840 |
| Apr 23, 2025 | 29.48 | 29.75 | 28.73 | 28.95 | 28.59 | -1.26% | 5,377,981 |
| Apr 22, 2025 | 29.10 | 29.69 | 29.00 | 29.32 | 28.95 | 2.30% | 5,529,999 |
| Apr 21, 2025 | 28.51 | 28.85 | 28.28 | 28.66 | 28.30 | -0.49% | 4,161,070 |
| Apr 17, 2025 | 28.37 | 29.02 | 28.37 | 28.80 | 28.44 | 2.24% | 7,664,033 |
| Apr 16, 2025 | 27.50 | 28.55 | 27.50 | 28.17 | 27.82 | 3.00% | 5,472,610 |