Canadian Natural Resources Limited
CNQ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $54.67 | $54.93 | $53.28 | $53.64 | -4.40% | 7.73M |
| Oct 30, 2026 | $55.35 | $56.27 | $55.35 | $56.11 | +1.85% | 7.26M |
| Oct 29, 2026 | $54.84 | $55.22 | $54.38 | $55.09 | +0.51% | 4.46M |
| Oct 28, 2026 | $54.37 | $55.34 | $54.34 | $54.81 | +1.37% | 5.83M |
| Oct 27, 2026 | $54.73 | $54.96 | $53.92 | $54.07 | -1.89% | 4.53M |
| Oct 26, 2026 | $54.59 | $55.29 | $54.27 | $55.11 | +0.09% | 4.15M |
| Oct 23, 2026 | $54.54 | $55.50 | $54.25 | $55.06 | +2.11% | 6.52M |
| Oct 22, 2026 | $54.92 | $55.28 | $53.08 | $53.92 | -0.59% | 6.43M |
| Oct 21, 2026 | $54.00 | $54.93 | $53.74 | $54.24 | +0.11% | 5.90M |
| Oct 20, 2026 | $55.00 | $55.13 | $53.26 | $54.18 | +0.11% | 5.35M |
| Oct 19, 2026 | $53.51 | $54.37 | $53.38 | $54.12 | +0.59% | 5.34M |
| Oct 16, 2026 | $52.54 | $53.90 | $52.35 | $53.80 | +3.56% | 8.47M |
| Oct 15, 2026 | $51.96 | $52.46 | $51.63 | $51.95 | +0.25% | 4.62M |
| Oct 14, 2026 | $52.30 | $52.57 | $51.67 | $51.82 | -0.61% | 6.18M |
| Oct 13, 2026 | $50.65 | $52.24 | $50.55 | $52.14 | +3.25% | 6.10M |
| Oct 12, 2026 | $50.31 | $50.73 | $50.18 | $50.50 | +1.71% | 2.37M |
| Oct 9, 2026 | $48.90 | $49.93 | $48.87 | $49.65 | +1.22% | 3.88M |
| Oct 8, 2026 | $48.30 | $49.18 | $48.19 | $49.05 | +3.26% | 6.41M |
| Oct 7, 2026 | $48.35 | $48.79 | $47.25 | $47.50 | -1.25% | 4.40M |
| Oct 6, 2026 | $47.98 | $48.44 | $47.44 | $48.10 | -0.43% | 4.09M |
| Oct 5, 2026 | $48.32 | $48.74 | $47.33 | $48.31 | -0.27% | 7.99M |
| Oct 2, 2026 | $47.39 | $48.58 | $47.18 | $48.44 | +1.36% | 4.60M |
| Oct 1, 2026 | $46.87 | $48.06 | $46.82 | $47.79 | +1.53% | 5.19M |
| Sep 30, 2026 | $47.33 | $47.88 | $47.02 | $47.07 | -0.21% | 4.38M |
| Sep 29, 2026 | $47.00 | $47.47 | $46.58 | $47.17 | -0.80% | 4.57M |
| Sep 28, 2026 | $48.04 | $48.28 | $47.52 | $47.55 | +0.30% | 6.01M |
| Sep 25, 2026 | $47.46 | $47.75 | $46.99 | $47.41 | -1.08% | 4.75M |
| Sep 24, 2026 | $48.06 | $48.63 | $47.93 | $47.93 | +0.61% | 6.35M |
| Sep 23, 2026 | $48.19 | $48.47 | $47.49 | $47.64 | -0.27% | 5.88M |
| Sep 22, 2026 | $47.68 | $48.25 | $47.18 | $47.77 | -1.06% | 4.38M |
| Sep 21, 2026 | $49.04 | $49.25 | $48.06 | $48.28 | -2.74% | 6.09M |
| Sep 18, 2026 | $50.58 | $50.64 | $49.55 | $49.64 | -1.94% | 6.62M |
| Sep 17, 2026 | $49.43 | $50.65 | $49.40 | $50.62 | +1.10% | 3.69M |
| Sep 16, 2026 | $50.91 | $51.13 | $49.73 | $50.07 | -2.87% | 7.69M |
| Sep 15, 2026 | $50.45 | $51.82 | $50.19 | $51.55 | +2.44% | 6.44M |
| Sep 14, 2026 | $50.76 | $51.27 | $50.12 | $50.32 | +0.50% | 8.53M |
| 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 | — | 6.95M |
