Canadian Natural Resources Limited
CNQ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $49.94 | $50.26 | $49.30 | $50.07 | -1.44% | 8.17M |
| Sep 10, 2026 | $52.15 | $52.31 | $50.52 | $50.80 | -1.07% | 21.52M |
| Sep 9, 2026 | $51.53 | $52.00 | $51.12 | $51.35 | +0.88% | 5.25M |
| Sep 8, 2026 | $51.49 | $51.93 | $50.73 | $50.90 | +0.87% | 6.65M |
| Sep 4, 2026 | $50.40 | $50.94 | $49.84 | $50.46 | -1.33% | 6.67M |
| Sep 3, 2026 | $51.80 | $52.25 | $51.13 | $51.14 | -1.29% | 7.98M |
| Sep 2, 2026 | $51.42 | $52.08 | $51.23 | $51.81 | 0.00% | 5.46M |
| Sep 1, 2026 | $50.77 | $52.02 | $50.64 | $51.81 | +3.48% | 6.15M |
| Aug 31, 2026 | $50.08 | $50.60 | $49.41 | $50.07 | +2.20% | 7.44M |
| Aug 28, 2026 | $49.76 | $50.05 | $48.61 | $48.99 | -1.57% | 7.70M |
| Aug 27, 2026 | $49.77 | $50.14 | $49.21 | $49.77 | +0.26% | 4.03M |
| Aug 26, 2026 | $49.04 | $50.52 | $48.93 | $49.64 | +0.10% | 5.18M |
| Aug 25, 2026 | $49.89 | $50.45 | $49.55 | $49.59 | -2.15% | 6.90M |
| Aug 24, 2026 | $50.76 | $51.26 | $50.40 | $50.68 | -1.40% | 6.97M |
| Aug 21, 2026 | $51.18 | $51.48 | $50.96 | $51.40 | +0.73% | 3.92M |
| Aug 20, 2026 | $50.30 | $51.16 | $50.29 | $51.03 | +3.09% | 5.23M |
| Aug 19, 2026 | $49.82 | $50.45 | $49.39 | $49.50 | -0.18% | 4.58M |
| Aug 18, 2026 | $49.62 | $50.00 | $49.24 | $49.59 | +0.65% | 4.14M |
| Aug 17, 2026 | $48.30 | $49.35 | $48.21 | $49.27 | +2.71% | 4.70M |
| Aug 14, 2026 | $47.89 | $48.47 | $47.83 | $47.97 | +0.78% | 8.05M |
| Aug 13, 2026 | $46.96 | $47.68 | $46.58 | $47.60 | +0.06% | 9.22M |
| Aug 12, 2026 | $47.60 | $47.96 | $47.43 | $47.57 | -0.08% | 6.70M |
| Aug 11, 2026 | $47.40 | $47.75 | $47.03 | $47.61 | +0.76% | 4.86M |
| Aug 10, 2026 | $46.25 | $47.66 | $46.24 | $47.25 | +3.82% | 6.95M |
| Aug 7, 2026 | $45.02 | $45.71 | $44.72 | $45.51 | +0.13% | 5.30M |
| Aug 6, 2026 | $45.73 | $46.07 | $45.14 | $45.45 | +1.56% | 7.15M |
| Aug 5, 2026 | $46.49 | $46.61 | $44.75 | $44.75 | -3.10% | 6.60M |
| Aug 4, 2026 | $45.46 | $46.43 | $45.10 | $46.18 | -0.39% | 6.83M |
| Aug 3, 2026 | $46.62 | $46.94 | $46.08 | $46.36 | -2.77% | 6.79M |
| Jul 31, 2026 | $47.61 | $47.82 | $47.09 | $47.68 | +0.85% | 4.60M |
| Jul 30, 2026 | $46.00 | $47.29 | $45.83 | $47.28 | +1.79% | 4.42M |
| Jul 29, 2026 | $45.89 | $46.55 | $45.46 | $46.45 | +5.11% | 8.07M |
| Jul 28, 2026 | $44.95 | $45.35 | $44.15 | $44.19 | -1.34% | 9.85M |
| Jul 27, 2026 | $44.77 | $45.60 | $44.74 | $44.79 | -3.55% | 8.40M |
| Jul 24, 2026 | $46.86 | $47.30 | $46.39 | $46.44 | -1.21% | 6.72M |
| Jul 23, 2026 | $46.56 | $47.18 | $46.51 | $47.01 | +2.62% | 7.25M |
| Jul 22, 2026 | $45.49 | $45.92 | $45.27 | $45.81 | +2.03% | 4.66M |
| Jul 21, 2026 | $44.31 | $44.94 | $44.28 | $44.90 | +2.16% | 4.28M |
| Jul 20, 2026 | $43.85 | $44.20 | $43.14 | $43.95 | +0.14% | 5.51M |
| Jul 17, 2026 | $43.74 | $43.89 | $43.11 | $43.89 | +2.40% | 8.31M |
| Jul 16, 2026 | $43.09 | $43.18 | $42.65 | $42.86 | +0.30% | 7.77M |
| Jul 15, 2026 | $43.00 | $43.07 | $42.29 | $42.73 | +0.26% | 9.89M |
| Jul 14, 2026 | $43.87 | $43.87 | $42.38 | $42.62 | -1.00% | 8.71M |
| Jul 13, 2026 | $42.65 | $43.33 | $42.32 | $43.05 | +2.97% | 9.35M |
| Jul 10, 2026 | $42.03 | $42.29 | $41.46 | $41.81 | -0.17% | 8.71M |
| Jul 9, 2026 | $42.44 | $42.47 | $41.83 | $41.88 | -1.30% | 8.39M |
| Jul 8, 2026 | $41.43 | $42.55 | $41.23 | $42.43 | +4.28% | 10.74M |
| Jul 7, 2026 | $39.62 | $40.70 | $39.56 | $40.69 | +3.41% | 15.30M |
| Jul 6, 2026 | $39.72 | $39.80 | $39.19 | $39.35 | -0.73% | 7.25M |
| Jul 2, 2026 | $39.28 | $39.78 | $38.91 | $39.64 | +1.85% | 9.32M |
| Jul 1, 2026 | $39.29 | $39.68 | $38.83 | $38.92 | -1.47% | 3.70M |
| Jun 30, 2026 | $39.52 | $39.94 | $39.30 | $39.50 | +0.48% | 4.85M |
| Jun 29, 2026 | $39.67 | $39.95 | $39.27 | $39.31 | -0.46% | 7.14M |
| Jun 26, 2026 | $39.26 | $39.85 | $39.04 | $39.49 | -0.28% | 7.79M |
| Jun 25, 2026 | $39.43 | $39.89 | $39.24 | $39.60 | +0.56% | 6.55M |
| Jun 24, 2026 | $40.34 | $40.34 | $39.02 | $39.38 | -4.00% | 12.96M |
| Jun 23, 2026 | $41.11 | $41.30 | $40.77 | $41.02 | -1.84% | 15.69M |
| Jun 22, 2026 | $41.22 | $41.79 | $40.90 | $41.79 | +1.80% | 22.13M |
| Jun 18, 2026 | $41.90 | $42.21 | $40.81 | $41.05 | -3.23% | 16.83M |
| Jun 17, 2026 | $43.32 | $43.65 | $42.06 | $42.42 | — | 11.62M |
