Canadian Natural Resources Limited CNQ
49.75 USD +0.64 (+1.30%)
Regular-session close
49.76 +0.01 +0.02%
After hours · Nov 13, 5:47 PM ET
49.16 Day range 49.77
30.59 52-week range 56.11
- YTD
- +46.97%
- 1 year
- +52.84%
CNQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.48 | 49.76 | 49.16 | 49.75 | +0.64 | +1.30% | 4,046,473 |
| Nov 12, 2026 | 49.00 | 49.24 | 48.41 | 49.11 | +0.22 | +0.45% | 5,051,513 |
| Nov 11, 2026 | 48.69 | 49.11 | 48.41 | 48.89 | +0.65 | +1.35% | 4,128,044 |
| Nov 10, 2026 | 47.35 | 48.37 | 46.88 | 48.24 | +0.20 | +0.42% | 4,876,687 |
| Nov 9, 2026 | 48.00 | 48.49 | 47.38 | 48.04 | -0.51 | -1.05% | 6,349,322 |
| Nov 6, 2026 | 48.88 | 49.34 | 48.42 | 48.55 | -0.37 | -0.76% | 6,922,000 |
| Nov 5, 2026 | 50.31 | 50.66 | 48.85 | 48.92 | -0.72 | -1.45% | 10,389,800 |
| Nov 4, 2026 | 52.80 | 52.82 | 49.50 | 49.64 | -3.96 | -7.39% | 17,656,300 |
| Nov 3, 2026 | 53.39 | 54.03 | 53.24 | 53.60 | -0.04 | -0.07% | 6,015,400 |
| Nov 2, 2026 | 54.67 | 54.93 | 53.28 | 53.64 | -2.47 | -4.40% | 7,724,100 |
| Oct 30, 2026 | 55.35 | 56.27 | 55.35 | 56.11 | +1.02 | +1.85% | 7,258,300 |
| Oct 29, 2026 | 54.84 | 55.22 | 54.38 | 55.09 | +0.28 | +0.51% | 4,461,000 |
| Oct 28, 2026 | 54.37 | 55.34 | 54.34 | 54.81 | +0.74 | +1.37% | 5,827,000 |
| Oct 27, 2026 | 54.73 | 54.96 | 53.92 | 54.07 | -1.04 | -1.89% | 4,525,000 |
| Oct 26, 2026 | 54.59 | 55.29 | 54.27 | 55.11 | +0.05 | +0.09% | 4,151,900 |
| Oct 23, 2026 | 54.54 | 55.50 | 54.25 | 55.06 | +1.14 | +2.11% | 6,519,500 |
| Oct 22, 2026 | 54.92 | 55.28 | 53.08 | 53.92 | -0.32 | -0.59% | 6,430,500 |
| Oct 21, 2026 | 54.00 | 54.93 | 53.74 | 54.24 | +0.06 | +0.11% | 5,895,800 |
| Oct 20, 2026 | 55.00 | 55.13 | 53.26 | 54.18 | +0.06 | +0.11% | 5,349,300 |
| Oct 19, 2026 | 53.51 | 54.37 | 53.38 | 54.12 | +0.32 | +0.59% | 5,340,900 |
| Oct 16, 2026 | 52.54 | 53.90 | 52.35 | 53.80 | +1.85 | +3.56% | 8,466,800 |
| Oct 15, 2026 | 51.96 | 52.46 | 51.63 | 51.95 | +0.13 | +0.25% | 4,616,600 |
| Oct 14, 2026 | 52.30 | 52.57 | 51.67 | 51.82 | -0.32 | -0.61% | 6,176,800 |
| Oct 13, 2026 | 50.65 | 52.24 | 50.55 | 52.14 | +1.64 | +3.25% | 6,091,400 |
| Oct 12, 2026 | 50.31 | 50.73 | 50.18 | 50.50 | +0.85 | +1.71% | 2,372,200 |
| Oct 9, 2026 | 48.90 | 49.93 | 48.87 | 49.65 | +0.60 | +1.22% | 3,877,500 |
| Oct 8, 2026 | 48.30 | 49.18 | 48.19 | 49.05 | +1.55 | +3.26% | 6,411,600 |
| Oct 7, 2026 | 48.35 | 48.79 | 47.25 | 47.50 | -0.60 | -1.25% | 4,396,100 |
| Oct 6, 2026 | 47.98 | 48.44 | 47.44 | 48.10 | -0.21 | -0.43% | 4,085,000 |
| Oct 5, 2026 | 48.32 | 48.74 | 47.33 | 48.31 | -0.13 | -0.27% | 7,985,400 |
| Oct 2, 2026 | 47.39 | 48.58 | 47.18 | 48.44 | +0.65 | +1.36% | 4,596,700 |
| Oct 1, 2026 | 46.87 | 48.06 | 46.82 | 47.79 | +0.72 | +1.53% | 5,187,400 |
| Sep 30, 2026 | 47.33 | 47.88 | 47.02 | 47.07 | -0.10 | -0.21% | 4,377,700 |
| Sep 29, 2026 | 47.00 | 47.47 | 46.58 | 47.17 | -0.38 | -0.80% | 4,572,300 |
| Sep 28, 2026 | 48.04 | 48.28 | 47.52 | 47.55 | +0.14 | +0.30% | 6,008,300 |
| Sep 25, 2026 | 47.46 | 47.75 | 46.99 | 47.41 | -0.52 | -1.08% | 4,753,300 |
| Sep 24, 2026 | 48.06 | 48.63 | 47.93 | 47.93 | +0.29 | +0.61% | 6,342,500 |
| Sep 23, 2026 | 48.19 | 48.47 | 47.49 | 47.64 | -0.13 | -0.27% | 5,878,200 |
| Sep 22, 2026 | 47.68 | 48.25 | 47.18 | 47.77 | -0.51 | -1.06% | 4,384,700 |
| Sep 21, 2026 | 49.04 | 49.25 | 48.06 | 48.28 | -1.36 | -2.74% | 6,087,400 |
| Sep 18, 2026 | 50.58 | 50.64 | 49.55 | 49.64 | -0.98 | -1.94% | 6,619,500 |
| Sep 17, 2026 | 49.43 | 50.65 | 49.40 | 50.62 | +0.55 | +1.10% | 3,686,200 |
| Sep 16, 2026 | 50.91 | 51.13 | 49.73 | 50.07 | -1.48 | -2.87% | 7,692,100 |
| Sep 15, 2026 | 50.45 | 51.82 | 50.19 | 51.55 | +1.23 | +2.44% | 6,433,400 |
| Sep 14, 2026 | 50.76 | 51.27 | 50.12 | 50.32 | +0.25 | +0.50% | 8,524,400 |
| Sep 11, 2026 | 49.94 | 50.26 | 49.30 | 50.07 | -0.73 | -1.44% | 8,172,800 |
| Sep 10, 2026 | 52.15 | 52.31 | 50.52 | 50.80 | -0.55 | -1.07% | 21,515,700 |
| Sep 9, 2026 | 51.53 | 52.00 | 51.12 | 51.35 | +0.45 | +0.88% | 5,251,500 |
| Sep 8, 2026 | 51.49 | 51.93 | 50.73 | 50.90 | +0.44 | +0.87% | 6,648,300 |
| Sep 4, 2026 | 50.40 | 50.94 | 49.84 | 50.46 | -0.68 | -1.33% | 6,669,500 |
| Sep 3, 2026 | 51.80 | 52.25 | 51.13 | 51.14 | -0.67 | -1.29% | 7,983,800 |
| Sep 2, 2026 | 51.42 | 52.08 | 51.23 | 51.81 | 0.00 | 0.00% | 5,464,400 |
| Sep 1, 2026 | 50.77 | 52.02 | 50.64 | 51.81 | +1.74 | +3.48% | 6,148,200 |
| Aug 31, 2026 | 50.08 | 50.60 | 49.41 | 50.07 | +1.08 | +2.20% | 7,435,500 |
| Aug 28, 2026 | 49.76 | 50.05 | 48.61 | 48.99 | -0.78 | -1.57% | 7,695,200 |
| Aug 27, 2026 | 49.77 | 50.14 | 49.21 | 49.77 | +0.13 | +0.26% | 4,026,700 |
| Aug 26, 2026 | 49.04 | 50.52 | 48.93 | 49.64 | +0.05 | +0.10% | 5,178,200 |
| Aug 25, 2026 | 49.89 | 50.45 | 49.55 | 49.59 | -1.09 | -2.15% | 6,895,100 |
| Aug 24, 2026 | 50.76 | 51.26 | 50.40 | 50.68 | -0.72 | -1.40% | 6,966,000 |
| Aug 21, 2026 | 51.18 | 51.48 | 50.96 | 51.40 | +0.37 | +0.73% | 3,919,700 |
| Aug 20, 2026 | 50.30 | 51.16 | 50.29 | 51.03 | +1.53 | +3.09% | 5,228,100 |
| Aug 19, 2026 | 49.82 | 50.45 | 49.39 | 49.50 | -0.09 | -0.18% | 4,578,800 |
| Aug 18, 2026 | 49.62 | 50.00 | 49.24 | 49.59 | +0.32 | +0.65% | 4,138,000 |
| Aug 17, 2026 | 48.30 | 49.35 | 48.21 | 49.27 | +1.30 | +2.71% | 4,694,600 |
| Aug 14, 2026 | 47.89 | 48.47 | 47.83 | 47.97 | +0.37 | +0.78% | 8,047,900 |
65 days, newest first. Daily bars as drawn on the CNQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.