Canadian Natural Resource... (CNQ)
NYSE: CNQ
· Real-Time Price · USD
32.46
-0.32 (-0.98%)
At close: Sep 25, 2025, 3:59 PM
32.60
0.43%
After-hours: Sep 25, 2025, 07:59 PM EDT
CNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 32.61 | 32.89 | 32.46 | 32.47 | 32.47 | -0.95% | 9,314,267 |
| Sep 24, 2025 | 32.45 | 33.04 | 32.33 | 32.78 | 32.78 | 1.99% | 10,611,926 |
| Sep 23, 2025 | 32.55 | 32.93 | 32.10 | 32.14 | 32.14 | 0.09% | 7,289,470 |
| Sep 22, 2025 | 31.33 | 32.65 | 31.19 | 32.11 | 32.11 | 1.68% | 8,137,600 |
| Sep 19, 2025 | 32.37 | 32.38 | 31.32 | 31.58 | 31.58 | -2.92% | 6,934,507 |
| Sep 18, 2025 | 32.86 | 32.86 | 32.21 | 32.53 | 32.10 | -0.70% | 15,620,012 |
| Sep 17, 2025 | 32.77 | 33.24 | 32.65 | 32.76 | 32.33 | -0.52% | 10,860,276 |
| Sep 16, 2025 | 32.11 | 32.99 | 31.99 | 32.93 | 32.50 | 2.81% | 6,740,334 |
| Sep 15, 2025 | 31.34 | 32.18 | 31.19 | 32.03 | 31.61 | 2.69% | 6,404,700 |
| Sep 12, 2025 | 31.40 | 31.59 | 31.16 | 31.19 | 30.78 | -0.10% | 4,754,414 |
| Sep 11, 2025 | 30.91 | 31.41 | 30.87 | 31.22 | 30.81 | 0.06% | 4,622,000 |
| Sep 10, 2025 | 31.00 | 31.41 | 30.92 | 31.20 | 30.79 | 1.00% | 5,066,800 |
| Sep 9, 2025 | 30.46 | 31.08 | 30.40 | 30.89 | 30.49 | 1.98% | 7,324,489 |
| Sep 8, 2025 | 30.68 | 30.87 | 30.19 | 30.29 | 29.89 | -0.23% | 8,356,700 |
| Sep 5, 2025 | 31.01 | 31.11 | 30.30 | 30.36 | 29.96 | -3.19% | 8,467,033 |
| Sep 4, 2025 | 31.11 | 31.45 | 30.94 | 31.36 | 30.95 | 0.42% | 5,277,400 |
| Sep 3, 2025 | 31.64 | 31.81 | 31.06 | 31.23 | 30.82 | -2.41% | 6,804,105 |
| Sep 2, 2025 | 31.52 | 32.02 | 31.52 | 32.00 | 31.58 | 1.11% | 6,571,500 |
| Aug 29, 2025 | 31.45 | 31.81 | 31.40 | 31.65 | 31.24 | 0.51% | 6,081,632 |
| Aug 28, 2025 | 31.38 | 31.56 | 31.04 | 31.49 | 31.08 | 0.64% | 5,695,900 |