Canadian Natural Resource... (CNQ)
NYSE: CNQ
· Real-Time Price · USD
31.38
0.15 (0.48%)
At close: Sep 04, 2025, 3:59 PM
31.51
0.42%
Pre-market: Sep 05, 2025, 05:06 AM EDT
CNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 31.11 | 31.45 | 30.94 | 31.36 | 31.36 | 0.42% | 4,790,573 |
| Sep 3, 2025 | 31.64 | 31.81 | 31.06 | 31.23 | 31.23 | -2.41% | 6,804,105 |
| Sep 2, 2025 | 31.52 | 32.02 | 31.52 | 32.00 | 32.00 | 1.11% | 6,571,500 |
| Aug 29, 2025 | 31.45 | 31.81 | 31.40 | 31.65 | 31.65 | 0.51% | 6,081,632 |
| Aug 28, 2025 | 31.38 | 31.56 | 31.04 | 31.49 | 31.49 | 0.64% | 5,695,900 |
| Aug 27, 2025 | 30.52 | 31.37 | 30.43 | 31.29 | 31.29 | 2.62% | 8,288,700 |
| Aug 26, 2025 | 30.82 | 30.83 | 30.34 | 30.49 | 30.49 | -1.80% | 12,836,600 |
| Aug 25, 2025 | 31.11 | 31.15 | 30.93 | 31.05 | 31.05 | -0.29% | 9,103,000 |
| Aug 22, 2025 | 30.18 | 31.24 | 30.15 | 31.14 | 31.14 | 3.25% | 6,376,213 |
| Aug 21, 2025 | 29.63 | 30.19 | 29.48 | 30.16 | 30.16 | 1.79% | 4,638,700 |
| Aug 20, 2025 | 29.57 | 29.79 | 29.43 | 29.63 | 29.63 | 1.09% | 5,473,307 |
| Aug 19, 2025 | 29.67 | 29.85 | 29.30 | 29.31 | 29.31 | -1.55% | 4,432,600 |
| Aug 18, 2025 | 29.94 | 30.03 | 29.68 | 29.77 | 29.77 | -0.23% | 4,062,502 |
| Aug 15, 2025 | 29.72 | 29.95 | 29.68 | 29.84 | 29.84 | 0.17% | 3,142,700 |
| Aug 14, 2025 | 29.94 | 29.94 | 29.61 | 29.79 | 29.79 | -0.50% | 4,793,420 |
| Aug 13, 2025 | 30.04 | 30.13 | 29.67 | 29.94 | 29.94 | 0.13% | 4,322,547 |
| Aug 12, 2025 | 29.95 | 30.11 | 29.78 | 29.90 | 29.90 | -0.07% | 4,383,700 |
| Aug 11, 2025 | 30.24 | 30.50 | 29.87 | 29.92 | 29.92 | -1.29% | 3,804,318 |
| Aug 8, 2025 | 30.75 | 30.75 | 30.06 | 30.31 | 30.31 | -0.39% | 7,039,735 |
| Aug 7, 2025 | 31.81 | 31.87 | 30.23 | 30.43 | 30.43 | -2.90% | 6,201,400 |