Canadian Natural Resource... (CNQ)
NYSE: CNQ
· Real-Time Price · USD
29.78
-0.15 (-0.52%)
At close: Aug 14, 2025, 3:59 PM
29.90
0.40%
After-hours: Aug 14, 2025, 07:17 PM EDT
CNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.94 | 29.94 | 29.61 | 29.79 | 29.79 | -0.50% | 4,318,927 |
| 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 |
| Aug 6, 2025 | 31.75 | 32.08 | 31.18 | 31.34 | 31.34 | -0.32% | 6,439,600 |
| Aug 5, 2025 | 30.82 | 31.49 | 30.80 | 31.44 | 31.44 | 2.11% | 5,390,925 |
| Aug 4, 2025 | 30.71 | 30.96 | 30.58 | 30.79 | 30.79 | -0.58% | 3,968,463 |
| Aug 1, 2025 | 31.64 | 31.64 | 30.84 | 30.97 | 30.97 | -2.30% | 4,324,800 |
| Jul 31, 2025 | 31.52 | 31.88 | 31.37 | 31.70 | 31.70 | -0.63% | 4,514,321 |
| Jul 30, 2025 | 31.96 | 32.17 | 31.68 | 31.90 | 31.90 | -1.02% | 3,653,200 |
| Jul 29, 2025 | 31.85 | 32.28 | 31.80 | 32.23 | 32.23 | 0.91% | 4,689,111 |
| Jul 28, 2025 | 31.67 | 32.05 | 31.58 | 31.94 | 31.94 | 1.75% | 3,047,300 |
| Jul 25, 2025 | 31.58 | 31.68 | 31.21 | 31.39 | 31.39 | -0.79% | 2,793,077 |
| Jul 24, 2025 | 31.27 | 31.71 | 31.15 | 31.64 | 31.64 | 0.76% | 4,548,280 |
| Jul 23, 2025 | 31.20 | 31.49 | 31.15 | 31.40 | 31.40 | 0.64% | 3,822,100 |
| Jul 22, 2025 | 30.61 | 31.22 | 30.54 | 31.20 | 31.20 | 2.09% | 4,323,522 |
| Jul 21, 2025 | 30.86 | 30.92 | 30.53 | 30.56 | 30.56 | -0.81% | 5,660,396 |
| Jul 18, 2025 | 31.29 | 31.39 | 30.58 | 30.81 | 30.81 | -0.68% | 4,938,109 |