NYSE : CNQ
Canadian Natural Resources Limited — Price history
Energy · Oil & Gas Exploration & Production · Canada
Last price 56.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 115.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Canadian Natural Resources Limited (CNQ) closed at 56.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 55.35 | 56.27 | 55.35 | 56.11 | 7,262,831 | +1.85% |
| 2026-10-29 | 54.84 | 55.225 | 54.383 | 55.09 | 4,461,225 | +0.51% |
| 2026-10-28 | 54.365 | 55.34 | 54.34 | 54.81 | 5,827,290 | +1.37% |
| 2026-10-27 | 54.73 | 54.96 | 53.915 | 54.07 | 4,528,263 | -1.89% |
| 2026-10-26 | 54.59 | 55.285 | 54.27 | 55.11 | 4,152,173 | +0.09% |
| 2026-10-23 | 54.54 | 55.495 | 54.25 | 55.06 | 6,519,963 | +2.11% |
| 2026-10-22 | 54.92 | 55.28 | 53.08 | 53.92 | 6,430,557 | -0.59% |
| 2026-10-21 | 54 | 54.93 | 53.74 | 54.24 | 5,896,314 | +0.11% |
| 2026-10-20 | 55 | 55.13 | 53.26 | 54.18 | 5,351,682 | +0.11% |
| 2026-10-19 | 53.51 | 54.365 | 53.38 | 54.12 | 5,341,372 | +0.59% |
| 2026-10-16 | 52.535 | 53.895 | 52.35 | 53.8 | 7,959,219 | +3.56% |
| 2026-10-15 | 51.96 | 52.46 | 51.63 | 51.95 | 4,204,474 | +0.25% |
| 2026-10-14 | 52.3 | 52.57 | 51.665 | 51.82 | 5,817,652 | -0.61% |
| 2026-10-13 | 50.65 | 52.235 | 50.55 | 52.14 | 5,447,626 | +3.25% |
| 2026-10-12 | 50.31 | 50.73 | 50.18 | 50.5 | 2,290,155 | +1.71% |
| 2026-10-09 | 48.9 | 49.93 | 48.873 | 49.65 | 3,692,382 | +1.22% |
| 2026-10-08 | 48.3 | 49.18 | 48.19 | 49.05 | 5,668,180 | +3.26% |
| 2026-10-07 | 48.35 | 48.79 | 47.245 | 47.5 | 3,738,088 | -1.25% |
| 2026-10-06 | 47.98 | 48.44 | 47.435 | 48.1 | 3,944,927 | -0.43% |
| 2026-10-05 | 48.32 | 48.74 | 47.325 | 48.31 | 7,843,982 | -0.27% |
| 2026-10-02 | 47.39 | 48.575 | 47.18 | 48.44 | 4,325,089 | +1.36% |
| 2026-10-01 | 46.87 | 48.055 | 46.82 | 47.79 | 5,142,388 | +1.53% |
| 2026-09-30 | 47.33 | 47.88 | 47.02 | 47.07 | 3,865,136 | -0.21% |
| 2026-09-29 | 46.995 | 47.47 | 46.58 | 47.17 | 4,141,969 | -0.80% |
| 2026-09-28 | 48.04 | 48.278 | 47.515 | 47.55 | 5,187,111 | +0.30% |
| 2026-09-25 | 47.46 | 47.745 | 46.986 | 47.41 | 4,034,383 | -1.08% |
| 2026-09-24 | 48.055 | 48.63 | 47.925 | 47.93 | 5,850,075 | +0.61% |
| 2026-09-23 | 48.19 | 48.47 | 47.49 | 47.64 | 5,491,114 | -0.27% |
| 2026-09-22 | 47.68 | 48.245 | 47.18 | 47.77 | 4,332,294 | -1.06% |
| 2026-09-21 | 49.035 | 49.245 | 48.055 | 48.28 | 6,041,263 | -2.74% |
| 2026-09-18 | 50.58 | 50.636 | 49.545 | 49.64 | 5,935,631 | -1.94% |
| 2026-09-17 | 49.43 | 50.645 | 49.4 | 50.62 | 3,521,417 | +1.10% |
| 2026-09-16 | 50.91 | 51.128 | 49.725 | 50.07 | 7,086,653 | -2.87% |
| 2026-09-15 | 50.45 | 51.815 | 50.19 | 51.55 | 6,083,399 | +2.44% |
| 2026-09-14 | 50.755 | 51.265 | 50.12 | 50.32 | 8,059,378 | +0.50% |
| 2026-09-11 | 49.935 | 50.26 | 49.3 | 50.07 | 7,895,200 | -0.55% |
| 2026-09-10 | 52.15 | 52.31 | 50.52 | 50.8 | 21,496,777 | -1.07% |
| 2026-09-09 | 51.53 | 52 | 51.12 | 51.35 | 5,252,903 | +0.88% |
| 2026-09-08 | 51.49 | 51.925 | 50.725 | 50.9 | 6,650,998 | +0.87% |
| 2026-09-04 | 50.4 | 50.94 | 49.84 | 50.46 | 6,669,649 | -1.33% |
| 2026-09-03 | 51.8 | 52.245 | 51.13 | 51.14 | 7,983,967 | -1.29% |
| 2026-09-02 | 51.42 | 52.08 | 51.23 | 51.81 | 5,464,718 | +0.00% |
| 2026-09-01 | 50.765 | 52.02 | 50.64 | 51.81 | 6,152,502 | +3.48% |
| 2026-08-31 | 50.08 | 50.602 | 49.405 | 50.07 | 7,435,556 | +2.20% |
| 2026-08-28 | 49.76 | 50.045 | 48.61 | 48.99 | 7,695,389 | -1.57% |
| 2026-08-27 | 49.77 | 50.14 | 49.21 | 49.77 | 4,029,159 | +0.26% |
| 2026-08-26 | 49.04 | 50.52 | 48.93 | 49.64 | 5,178,650 | +0.10% |
| 2026-08-25 | 49.89 | 50.445 | 49.55 | 49.59 | 6,896,770 | -2.15% |
| 2026-08-24 | 50.76 | 51.26 | 50.4 | 50.68 | 6,966,165 | -1.40% |
| 2026-08-21 | 51.18 | 51.475 | 50.962 | 51.4 | 3,919,685 | +0.73% |
| 2026-08-20 | 50.3 | 51.16 | 50.29 | 51.03 | 5,228,136 | +3.09% |
| 2026-08-19 | 49.82 | 50.45 | 49.385 | 49.5 | 4,578,804 | -0.18% |
| 2026-08-18 | 49.62 | 50 | 49.24 | 49.59 | 4,138,192 | +0.65% |
| 2026-08-17 | 48.3 | 49.345 | 48.21 | 49.27 | 4,695,032 | +2.71% |
| 2026-08-14 | 47.89 | 48.47 | 47.825 | 47.97 | 8,047,964 | +0.78% |
| 2026-08-13 | 46.96 | 47.676 | 46.58 | 47.6 | 9,218,976 | +0.06% |
| 2026-08-12 | 47.6 | 47.96 | 47.43 | 47.57 | 6,702,258 | -0.08% |
| 2026-08-11 | 47.4 | 47.75 | 47.03 | 47.61 | 4,861,755 | +0.76% |
| 2026-08-10 | 46.25 | 47.66 | 46.24 | 47.25 | 6,946,920 | +3.82% |
| 2026-08-07 | 45.02 | 45.71 | 44.72 | 45.51 | 5,303,114 | +0.13% |
| 2026-08-06 | 45.73 | 46.07 | 45.14 | 45.45 | 7,154,058 | +1.56% |
| 2026-08-05 | 46.49 | 46.605 | 44.75 | 44.75 | 6,598,416 | -3.10% |
| 2026-08-04 | 45.46 | 46.425 | 45.1 | 46.18 | 6,828,580 | -0.39% |
| 2026-08-03 | 46.62 | 46.94 | 46.08 | 46.36 | 6,785,266 | -2.77% |
| 2026-07-31 | 47.61 | 47.815 | 47.09 | 47.68 | 4,597,096 | +0.85% |
| 2026-07-30 | 46 | 47.29 | 45.83 | 47.28 | 4,418,506 | +1.79% |
| 2026-07-29 | 45.89 | 46.545 | 45.455 | 46.45 | 8,067,456 | +5.11% |
| 2026-07-28 | 44.95 | 45.35 | 44.15 | 44.19 | 9,846,145 | -1.34% |
| 2026-07-27 | 44.77 | 45.6 | 44.74 | 44.79 | 8,396,086 | -3.55% |
| 2026-07-24 | 46.86 | 47.295 | 46.385 | 46.44 | 6,716,949 | -1.21% |
| 2026-07-23 | 46.56 | 47.18 | 46.51 | 47.01 | 7,254,400 | +2.62% |
| 2026-07-22 | 45.49 | 45.915 | 45.27 | 45.81 | 4,659,325 | +2.03% |
| 2026-07-21 | 44.31 | 44.94 | 44.28 | 44.9 | 4,281,510 | +2.16% |
| 2026-07-20 | 43.85 | 44.2 | 43.135 | 43.95 | 5,505,342 | +0.14% |
| 2026-07-17 | 43.74 | 43.89 | 43.11 | 43.89 | 8,312,639 | +2.40% |
| 2026-07-16 | 43.09 | 43.178 | 42.65 | 42.86 | 7,769,278 | +0.30% |
| 2026-07-15 | 43 | 43.065 | 42.29 | 42.73 | 9,890,546 | +0.26% |
| 2026-07-14 | 43.87 | 43.87 | 42.38 | 42.62 | 8,713,131 | -1.00% |
| 2026-07-13 | 42.65 | 43.325 | 42.32 | 43.05 | 9,353,035 | +2.97% |
| 2026-07-10 | 42.03 | 42.29 | 41.46 | 41.81 | 8,711,123 | -0.17% |
| 2026-07-09 | 42.44 | 42.47 | 41.83 | 41.88 | 8,393,383 | -1.30% |
| 2026-07-08 | 41.43 | 42.55 | 41.23 | 42.43 | 10,741,079 | +4.28% |
| 2026-07-07 | 39.62 | 40.7 | 39.56 | 40.69 | 15,295,987 | +3.41% |
| 2026-07-06 | 39.72 | 39.8 | 39.19 | 39.35 | 7,254,124 | -0.73% |
| 2026-07-02 | 39.28 | 39.78 | 38.91 | 39.64 | 9,322,413 | +1.85% |
| 2026-07-01 | 39.29 | 39.68 | 38.83 | 38.92 | 3,704,489 | -1.47% |
| 2026-06-30 | 39.52 | 39.94 | 39.295 | 39.5 | 4,852,068 | +0.48% |
| 2026-06-29 | 39.67 | 39.95 | 39.27 | 39.31 | 7,139,574 | -0.46% |
| 2026-06-26 | 39.26 | 39.85 | 39.04 | 39.49 | 7,789,708 | -0.28% |
| 2026-06-25 | 39.43 | 39.885 | 39.24 | 39.6 | 6,549,067 | +0.56% |
| 2026-06-24 | 40.335 | 40.335 | 39.02 | 39.38 | 12,963,838 | -4.00% |
| 2026-06-23 | 41.11 | 41.3 | 40.765 | 41.02 | 15,693,240 | -0.79% |
| 2026-06-22 | 41.22 | 41.79 | 40.895 | 41.79 | 22,126,273 | +1.80% |
| 2026-06-18 | 41.9 | 42.21 | 40.805 | 41.05 | 16,828,713 | -3.23% |
| 2026-06-17 | 43.32 | 43.65 | 42.06 | 42.42 | 11,615,400 | -2.03% |
| 2026-06-16 | 43.48 | 43.815 | 42.78 | 43.3 | 17,379,821 | -1.61% |
| 2026-06-15 | 44 | 44.13 | 43.06 | 44.01 | 11,451,647 | -2.85% |
| 2026-06-12 | 44.94 | 45.79 | 44.85 | 45.3 | 6,839,758 | -0.31% |
| 2026-06-11 | 46.28 | 46.67 | 45.14 | 45.44 | 8,082,134 | -0.18% |
| 2026-06-10 | 45.15 | 45.98 | 45.05 | 45.52 | 7,866,729 | +1.58% |
| 2026-06-09 | 46.04 | 46.17 | 44.48 | 44.81 | 9,804,181 | -3.20% |
| 2026-06-08 | 46.3 | 46.755 | 46.075 | 46.29 | 6,522,703 | +1.29% |
| 2026-06-05 | 47.65 | 47.76 | 45.7 | 45.7 | 4,760,638 | -4.11% |
| 2026-06-04 | 47.02 | 47.83 | 46.93 | 47.66 | 5,429,874 | -0.06% |
| 2026-06-03 | 47.54 | 48.27 | 47.36 | 47.69 | 6,655,750 | +1.02% |
| 2026-06-02 | 45.975 | 47.305 | 45.93 | 47.21 | 9,347,337 | +2.72% |
| 2026-06-01 | 46.16 | 46.99 | 45.8 | 45.96 | 5,597,853 | +1.30% |
| 2026-05-29 | 45.69 | 45.92 | 44.785 | 45.37 | 8,402,777 | -0.96% |
| 2026-05-28 | 46.32 | 46.45 | 45.77 | 45.81 | 8,192,688 | +0.13% |
| 2026-05-27 | 46.1 | 46.375 | 45.51 | 45.75 | 4,833,101 | -2.31% |
| 2026-05-26 | 47.69 | 47.76 | 46.755 | 46.83 | 7,758,823 | -3.66% |
| 2026-05-22 | 48.57 | 49.23 | 48.27 | 48.61 | 7,171,957 | -0.16% |
| 2026-05-21 | 49.38 | 49.625 | 48.245 | 48.69 | 8,016,410 | -0.18% |
| 2026-05-20 | 49.45 | 49.75 | 48.26 | 48.78 | 8,767,049 | -1.30% |
| 2026-05-19 | 48.935 | 49.46 | 48.24 | 49.42 | 5,191,355 | +0.96% |
| 2026-05-18 | 48 | 48.97 | 47.38 | 48.95 | 4,143,219 | +2.02% |
| 2026-05-15 | 47.93 | 48.02 | 47.56 | 47.98 | 6,511,550 | +0.86% |
| 2026-05-14 | 47 | 47.885 | 46.92 | 47.57 | 4,932,610 | +0.78% |
| 2026-05-13 | 46.83 | 47.28 | 46.57 | 47.2 | 5,383,342 | +0.60% |
| 2026-05-12 | 45.61 | 46.92 | 45.46 | 46.92 | 5,934,635 | +3.83% |