Canadian Natural Resources Limited CNQ
TSX · Canada · Energy Minerals
CAD 66.93+0.02 (+0.03%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 66.93 | +0.03% | CAD 67.10 | CAD 68.06 | CAD 66.93 | 8.69M |
| 2026-09-29 | CAD 66.91 | -0.70% | CAD 66.33 | CAD 67.38 | CAD 66.05 | 9.53M |
| 2026-09-28 | CAD 67.38 | +0.31% | CAD 68.01 | CAD 68.39 | CAD 67.29 | 28.42M |
| 2026-09-25 | CAD 67.17 | -0.96% | CAD 66.98 | CAD 67.54 | CAD 66.58 | 12.92M |
| 2026-09-24 | CAD 67.82 | +1.04% | CAD 67.84 | CAD 68.79 | CAD 67.74 | 18.70M |
| 2026-09-23 | CAD 67.12 | -0.25% | CAD 68.09 | CAD 68.32 | CAD 66.97 | 10.74M |
| 2026-09-22 | CAD 67.29 | -0.78% | CAD 66.73 | CAD 67.85 | CAD 66.24 | 9.37M |
| 2026-09-21 | CAD 67.82 | -2.23% | CAD 68.66 | CAD 68.94 | CAD 67.44 | 16.32M |
| 2026-09-18 | CAD 69.37 | -2.06% | CAD 70.84 | CAD 70.85 | CAD 69.33 | 22.80M |
| 2026-09-17 | CAD 70.83 | +1.07% | CAD 69.16 | CAD 70.85 | CAD 69.09 | 11.96M |
| 2026-09-16 | CAD 70.08 | -2.26% | CAD 71.00 | CAD 71.20 | CAD 69.49 | 17.95M |
| 2026-09-15 | CAD 71.70 | +2.52% | CAD 69.86 | CAD 72.08 | CAD 69.83 | 21.71M |
| 2026-09-14 | CAD 69.94 | +0.89% | CAD 70.85 | CAD 71.32 | CAD 69.75 | 33.69M |
| 2026-09-11 | CAD 69.32 | -1.32% | CAD 68.83 | CAD 69.67 | CAD 68.42 | 11.89M |
| 2026-09-10 | CAD 70.25 | -0.93% | CAD 72.35 | CAD 72.35 | CAD 69.87 | 19.05M |
| 2026-09-09 | CAD 70.91 | +1.05% | CAD 70.81 | CAD 71.68 | CAD 70.58 | 30.34M |
| 2026-09-08 | CAD 70.17 | +0.56% | CAD 70.16 | CAD 71.55 | CAD 69.92 | 37.49M |
| 2026-09-04 | CAD 69.78 | -1.09% | CAD 69.36 | CAD 70.51 | CAD 69.07 | 34.67M |
| 2026-09-03 | CAD 70.55 | -1.54% | CAD 71.46 | CAD 72.07 | CAD 70.51 | 28.94M |
| 2026-09-02 | CAD 71.65 | -0.58% | CAD 71.76 | CAD 72.08 | CAD 71.05 | 25.07M |
| 2026-09-01 | CAD 72.07 | +3.71% | CAD 70.50 | CAD 72.29 | CAD 70.34 | 18.25M |
| 2026-08-31 | CAD 69.49 | +1.98% | CAD 69.52 | CAD 70.17 | CAD 68.52 | 9.02M |
| 2026-08-28 | CAD 68.14 | -1.29% | CAD 68.84 | CAD 69.27 | CAD 67.56 | 12.70M |
| 2026-08-27 | CAD 69.03 | +0.15% | CAD 69.12 | CAD 69.47 | CAD 68.22 | 11.78M |
| 2026-08-26 | CAD 68.93 | +0.36% | CAD 68.00 | CAD 70.07 | CAD 67.85 | 16.37M |
| 2026-08-25 | CAD 68.68 | -2.26% | CAD 69.15 | CAD 69.82 | CAD 68.54 | 12.71M |
| 2026-08-24 | CAD 70.27 | -0.76% | CAD 70.22 | CAD 70.90 | CAD 69.72 | 20.13M |
| 2026-08-21 | CAD 70.81 | +0.53% | CAD 70.30 | CAD 70.87 | CAD 70.21 | 9.53M |
| 2026-08-20 | CAD 70.44 | +2.86% | CAD 69.50 | CAD 70.47 | CAD 69.37 | 7.95M |
| 2026-08-19 | CAD 68.48 | -0.74% | CAD 69.00 | CAD 69.65 | CAD 68.22 | 15.37M |
| 2026-08-18 | CAD 68.99 | +0.89% | CAD 69.03 | CAD 69.33 | CAD 68.38 | 8.66M |
| 2026-08-17 | CAD 68.38 | +2.97% | CAD 66.84 | CAD 68.45 | CAD 66.76 | 12.69M |
| 2026-08-14 | CAD 66.41 | +0.09% | CAD 66.50 | CAD 67.24 | CAD 66.36 | 9.20M |
| 2026-08-13 | CAD 66.35 | -0.05% | CAD 65.71 | CAD 66.41 | CAD 65.05 | 5.71M |
| 2026-08-12 | CAD 66.38 | +0.09% | CAD 66.11 | CAD 66.85 | CAD 66.01 | 8.79M |
| 2026-08-11 | CAD 66.32 | +0.74% | CAD 65.90 | CAD 66.50 | CAD 65.56 | 7.23M |
| 2026-08-10 | CAD 65.83 | +3.75% | CAD 64.83 | CAD 66.46 | CAD 64.52 | 5.50M |
| 2026-08-07 | CAD 63.45 | -0.60% | CAD 63.00 | CAD 63.71 | CAD 62.37 | 7.10M |
| 2026-08-06 | CAD 63.83 | +1.56% | CAD 64.34 | CAD 64.50 | CAD 63.30 | 8.23M |
| 2026-08-05 | CAD 62.85 | -3.20% | CAD 65.14 | CAD 65.50 | CAD 62.71 | 5.53M |
| 2026-08-04 | CAD 64.93 | -2.77% | CAD 64.31 | CAD 65.26 | CAD 63.66 | 5.96M |
| 2026-07-31 | CAD 66.78 | +0.85% | CAD 66.40 | CAD 67.10 | CAD 66.17 | 4.30M |
| 2026-07-30 | CAD 66.22 | +1.39% | CAD 64.77 | CAD 66.22 | CAD 64.47 | 5.76M |
| 2026-07-29 | CAD 65.31 | +4.61% | CAD 64.17 | CAD 65.57 | CAD 64.00 | 9.35M |
| 2026-07-28 | CAD 62.43 | -1.31% | CAD 63.06 | CAD 63.94 | CAD 62.20 | 5.32M |
| 2026-07-27 | CAD 63.26 | -3.39% | CAD 63.81 | CAD 64.31 | CAD 63.19 | 5.45M |
| 2026-07-24 | CAD 65.48 | -1.09% | CAD 65.87 | CAD 66.62 | CAD 65.32 | 4.07M |
| 2026-07-23 | CAD 66.20 | +2.72% | CAD 65.61 | CAD 66.45 | CAD 65.61 | 6.54M |
| 2026-07-22 | CAD 64.45 | +1.80% | CAD 63.88 | CAD 64.67 | CAD 63.88 | 5.40M |
| 2026-07-21 | CAD 63.31 | +2.31% | CAD 62.50 | CAD 63.34 | CAD 62.38 | 4.41M |
| 2026-07-20 | CAD 61.88 | +0.75% | CAD 61.22 | CAD 62.15 | CAD 60.55 | 9.33M |
| 2026-07-17 | CAD 61.42 | +2.03% | CAD 61.36 | CAD 61.46 | CAD 60.38 | 9.54M |
| 2026-07-16 | CAD 60.20 | +0.15% | CAD 60.41 | CAD 60.48 | CAD 59.95 | 6.97M |
| 2026-07-15 | CAD 60.11 | +0.18% | CAD 60.08 | CAD 60.53 | CAD 59.43 | 11.28M |
| 2026-07-14 | CAD 60.00 | -1.56% | CAD 61.32 | CAD 61.40 | CAD 59.62 | 15.33M |
| 2026-07-13 | CAD 60.95 | +3.13% | CAD 59.90 | CAD 61.31 | CAD 59.84 | 18.76M |
| 2026-07-10 | CAD 59.10 | -0.51% | CAD 59.46 | CAD 59.83 | CAD 58.56 | 12.93M |
| 2026-07-09 | CAD 59.40 | -1.15% | CAD 60.20 | CAD 60.20 | CAD 59.28 | 22.16M |
| 2026-07-08 | CAD 60.09 | +4.07% | CAD 59.04 | CAD 60.32 | CAD 58.43 | 17.00M |
| 2026-07-07 | CAD 57.74 | +3.20% | CAD 56.19 | CAD 57.80 | CAD 56.18 | 29.90M |
| 2026-07-06 | CAD 55.95 | -1.29% | CAD 56.46 | CAD 56.57 | CAD 55.69 | 26.72M |
| 2026-07-03 | CAD 56.68 | +0.82% | CAD 56.51 | CAD 56.77 | CAD 56.40 | 4.68M |
| 2026-07-02 | CAD 56.22 | +0.18% | CAD 55.42 | CAD 56.42 | CAD 55.15 | 22.40M |
| 2026-06-30 | CAD 56.12 | +0.41% | CAD 56.24 | CAD 56.80 | CAD 55.84 | 7.51M |
| 2026-06-29 | CAD 55.89 | -0.23% | CAD 56.29 | CAD 56.77 | CAD 55.78 | 14.59M |
| 2026-06-26 | CAD 56.02 | -0.30% | CAD 55.70 | CAD 56.53 | CAD 55.33 | 18.93M |
| 2026-06-25 | CAD 56.19 | +0.23% | CAD 56.10 | CAD 56.63 | CAD 55.82 | 11.12M |
| 2026-06-24 | CAD 56.06 | -3.69% | CAD 57.42 | CAD 57.42 | CAD 55.56 | 34.54M |
| 2026-06-23 | CAD 58.21 | -1.57% | CAD 58.73 | CAD 58.73 | CAD 57.82 | 40.20M |
| 2026-06-22 | CAD 59.14 | +0.82% | CAD 58.64 | CAD 59.17 | CAD 57.93 | 18.16M |
| 2026-06-19 | CAD 58.66 | +1.23% | CAD 57.83 | CAD 59.00 | CAD 57.83 | 12.65M |
| 2026-06-18 | CAD 57.95 | -3.05% | CAD 59.06 | CAD 59.50 | CAD 57.68 | 27.84M |
| 2026-06-17 | CAD 59.77 | -1.43% | CAD 60.57 | CAD 61.15 | CAD 59.31 | 24.83M |
| 2026-06-16 | CAD 60.64 | -1.70% | CAD 60.50 | CAD 61.35 | CAD 59.88 | 27.20M |
| 2026-06-15 | CAD 61.69 | -2.70% | CAD 61.00 | CAD 61.73 | CAD 60.19 | 22.45M |
| 2026-06-12 | CAD 63.40 | -0.19% | CAD 63.00 | CAD 63.98 | CAD 62.70 | 11.80M |
| 2026-06-11 | CAD 63.52 | -0.11% | CAD 64.75 | CAD 65.36 | CAD 63.11 | 16.78M |
| 2026-06-10 | CAD 63.59 | +1.94% | CAD 63.00 | CAD 64.04 | CAD 62.68 | 16.98M |
| 2026-06-09 | CAD 62.38 | -3.53% | CAD 64.07 | CAD 64.37 | CAD 62.10 | 17.77M |
| 2026-06-08 | CAD 64.66 | +1.41% | CAD 64.27 | CAD 65.18 | CAD 64.26 | 11.52M |
| 2026-06-05 | CAD 63.76 | -3.71% | CAD 66.18 | CAD 66.35 | CAD 63.72 | 15.19M |
| 2026-06-04 | CAD 66.22 | -0.21% | CAD 65.64 | CAD 66.48 | CAD 65.21 | 25.27M |
| 2026-06-03 | CAD 66.36 | +1.47% | CAD 65.84 | CAD 67.08 | CAD 65.68 | 13.14M |
| 2026-06-02 | CAD 65.40 | +2.80% | CAD 63.65 | CAD 65.46 | CAD 63.62 | 15.70M |
| 2026-06-01 | CAD 63.62 | +1.47% | CAD 63.95 | CAD 65.04 | CAD 63.38 | 11.60M |
| 2026-05-29 | CAD 62.70 | -0.79% | CAD 63.00 | CAD 63.39 | CAD 61.74 | 30.18M |
| 2026-05-28 | CAD 63.20 | -0.19% | CAD 64.06 | CAD 64.32 | CAD 63.09 | 6.03M |
| 2026-05-27 | CAD 63.32 | -2.19% | CAD 63.93 | CAD 64.17 | CAD 62.92 | 13.70M |
| 2026-05-26 | CAD 64.74 | -0.09% | CAD 65.26 | CAD 66.00 | CAD 64.60 | 14.42M |
| 2026-05-25 | CAD 64.80 | -3.63% | CAD 66.00 | CAD 66.20 | CAD 64.47 | 3.32M |