Canadian Natural Resources Limited (CNQ)
39.06
-0.44 (-1.11%)
NYSE· Last Trade: Jul 1st, 11:09 AM EDT
Historical Prices For Canadian Natural Resources Limited (CNQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 39.52 | 39.94 | 39.30 | 39.50 | 4,852,066 | 39.50 |
| 6/29/2026 | 39.67 | 39.95 | 39.27 | 39.31 | 7,139,569 | 39.31 |
| 6/26/2026 | 39.26 | 39.85 | 39.04 | 39.49 | 7,789,709 | 39.49 |
| 6/25/2026 | 39.43 | 39.88 | 39.24 | 39.60 | 6,548,631 | 39.60 |
| 6/24/2026 | 40.33 | 40.34 | 39.02 | 39.38 | 12,962,923 | 39.38 |
| 6/23/2026 | 41.11 | 41.30 | 40.77 | 41.02 | 15,693,069 | 41.02 |
| 6/22/2026 | 41.22 | 41.79 | 40.90 | 41.79 | 22,126,269 | 41.35 |
| 6/18/2026 | 41.90 | 42.21 | 40.80 | 41.05 | 16,828,714 | 40.62 |
| 6/17/2026 | 43.32 | 43.65 | 42.06 | 42.42 | 11,615,374 | 41.97 |
| 6/16/2026 | 43.48 | 43.81 | 42.78 | 43.30 | 17,378,758 | 42.84 |
| 6/15/2026 | 44.00 | 44.13 | 43.06 | 44.01 | 11,448,712 | 43.54 |
| 6/12/2026 | 44.94 | 45.79 | 44.85 | 45.30 | 6,839,759 | 44.82 |
| 6/11/2026 | 46.28 | 46.67 | 45.14 | 45.44 | 8,082,097 | 44.96 |
| 6/10/2026 | 45.15 | 45.98 | 45.05 | 45.52 | 7,866,558 | 45.04 |
| 6/09/2026 | 46.04 | 46.17 | 44.48 | 44.81 | 9,803,579 | 44.34 |
| 6/08/2026 | 46.30 | 46.76 | 46.08 | 46.29 | 6,521,599 | 45.80 |
| 6/05/2026 | 47.65 | 47.76 | 45.70 | 45.70 | 4,760,645 | 45.22 |
| 6/04/2026 | 47.02 | 47.83 | 46.93 | 47.66 | 5,429,748 | 47.16 |
| 6/03/2026 | 47.54 | 48.27 | 47.36 | 47.69 | 6,654,691 | 47.19 |
| 6/02/2026 | 45.97 | 47.30 | 45.93 | 47.21 | 9,347,134 | 46.71 |
| 6/01/2026 | 46.16 | 46.99 | 45.80 | 45.96 | 5,596,491 | 45.47 |
| 5/29/2026 | 0.00 | 45.92 | 44.78 | 45.37 | 8,402,778 | 44.89 |
| 5/28/2026 | 46.32 | 46.45 | 45.77 | 45.81 | 8,184,672 | 45.33 |
| 5/27/2026 | 46.10 | 46.38 | 45.51 | 45.75 | 4,832,611 | 45.27 |
| 5/26/2026 | 47.69 | 47.76 | 46.76 | 46.83 | 7,758,528 | 46.33 |
| 5/22/2026 | 48.57 | 49.23 | 48.27 | 48.61 | 7,171,965 | 48.10 |
| 5/21/2026 | 49.38 | 49.63 | 48.24 | 48.69 | 8,014,399 | 48.17 |
| 5/20/2026 | 49.45 | 49.75 | 48.26 | 48.78 | 8,767,048 | 48.26 |
| 5/19/2026 | 48.94 | 49.46 | 48.24 | 49.42 | 5,191,191 | 48.90 |
| 5/18/2026 | 48.00 | 48.97 | 47.38 | 48.95 | 4,142,329 | 48.43 |
| 5/15/2026 | 47.93 | 48.02 | 47.56 | 47.98 | 6,511,551 | 47.47 |
| 5/14/2026 | 47.00 | 47.88 | 46.92 | 47.57 | 4,932,607 | 47.07 |
| 5/13/2026 | 46.83 | 47.28 | 46.57 | 47.20 | 5,383,242 | 46.70 |
| 5/12/2026 | 45.61 | 46.92 | 45.46 | 46.92 | 5,933,416 | 46.42 |
| 5/11/2026 | 45.20 | 45.30 | 44.81 | 45.19 | 9,420,130 | 44.71 |
| 5/08/2026 | 44.71 | 44.90 | 44.28 | 44.53 | 8,411,005 | 44.06 |
| 5/07/2026 | 44.04 | 44.83 | 43.74 | 44.74 | 9,442,393 | 44.27 |
| 5/06/2026 | 46.50 | 46.59 | 45.42 | 45.63 | 10,000,544 | 45.15 |
| 5/05/2026 | 47.50 | 48.38 | 47.31 | 47.85 | 9,257,101 | 47.34 |
| 5/04/2026 | 47.26 | 47.72 | 46.60 | 47.58 | 7,978,814 | 47.08 |
| 5/01/2026 | 47.42 | 47.73 | 46.41 | 46.96 | 10,021,993 | 46.46 |
| 4/30/2026 | 46.50 | 47.87 | 46.32 | 47.69 | 8,040,485 | 47.19 |
| 4/29/2026 | 47.00 | 47.42 | 46.84 | 47.21 | 9,367,306 | 46.71 |
| 4/28/2026 | 45.84 | 46.64 | 45.54 | 46.36 | 12,283,427 | 45.87 |
| 4/27/2026 | 44.89 | 45.24 | 44.56 | 45.02 | 26,003,186 | 44.54 |
| 4/24/2026 | 44.80 | 45.20 | 44.24 | 44.24 | 34,306,226 | 43.77 |
| 4/23/2026 | 44.85 | 45.66 | 44.79 | 45.43 | 8,193,644 | 44.95 |
| 4/22/2026 | 44.41 | 44.80 | 44.34 | 44.68 | 3,900,257 | 44.21 |
| 4/21/2026 | 43.52 | 44.36 | 43.23 | 44.28 | 8,165,410 | 43.81 |
| 4/20/2026 | 43.53 | 43.74 | 43.09 | 43.30 | 10,816,356 | 42.84 |
| 4/17/2026 | 44.00 | 44.36 | 42.10 | 43.00 | 19,640,927 | 42.55 |
| 4/16/2026 | 46.08 | 46.59 | 45.93 | 46.31 | 8,295,519 | 45.82 |
| 4/15/2026 | 45.49 | 46.16 | 45.33 | 45.77 | 6,362,651 | 45.29 |
| 4/14/2026 | 46.47 | 46.47 | 45.35 | 45.65 | 6,835,128 | 45.17 |
| 4/13/2026 | 47.11 | 47.32 | 46.73 | 46.85 | 8,241,397 | 46.35 |
| 4/10/2026 | 45.66 | 46.40 | 45.62 | 46.35 | 8,379,504 | 45.86 |
| 4/09/2026 | 46.92 | 47.33 | 45.30 | 45.70 | 11,217,232 | 45.22 |
| 4/08/2026 | 45.85 | 46.48 | 44.70 | 46.43 | 23,138,486 | 45.94 |
| 4/07/2026 | 48.78 | 49.60 | 48.70 | 49.16 | 8,171,526 | 48.64 |
| 4/06/2026 | 47.52 | 48.32 | 47.24 | 48.25 | 8,104,838 | 47.74 |
| 4/02/2026 | 48.05 | 48.66 | 46.90 | 47.53 | 10,772,078 | 47.03 |
| 4/01/2026 | 47.72 | 48.32 | 46.20 | 46.56 | 23,923,814 | 46.07 |