Canadian Natural Resource...

AI Score

XX

Unlock

31.32
0.52 (1.69%)
At close: Apr 01, 2025, 3:59 PM
30.98
-1.11%
After-hours: Apr 01, 2025, 08:00 PM EDT

Canadian Natural Resources Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 30.23 31.04 30.22 30.80 0.24 0.79% 4,353,060
Mar 28, 2025 30.74 30.89 30.38 30.56 -0.39 -1.26% 6,077,755
Mar 27, 2025 31.18 31.42 30.91 30.95 -0.34 -1.09% 6,619,600
Mar 26, 2025 31.23 31.84 31.23 31.29 0.17 0.55% 7,997,544
Mar 25, 2025 30.94 31.31 30.86 31.12 0.33 1.07% 8,718,100
Mar 24, 2025 30.35 30.97 30.35 30.79 0.46 1.52% 9,342,962
Mar 21, 2025 30.38 30.41 30.05 30.33 -0.48 -1.56% 10,511,918
Mar 20, 2025 30.53 31.03 30.29 30.81 0.09 0.29% 5,621,500
Mar 19, 2025 30.18 30.94 29.99 30.72 0.73 2.43% 19,617,501
Mar 18, 2025 30.00 30.03 29.63 29.99 0.16 0.54% 5,681,300
Mar 17, 2025 29.59 30.05 29.50 29.83 0.42 1.43% 5,879,217
Mar 14, 2025 28.97 29.49 28.63 29.41 0.70 2.44% 11,102,947
Mar 13, 2025 29.10 29.24 28.37 28.71 -0.54 -1.85% 5,622,400
Mar 12, 2025 28.85 29.45 28.74 29.25 0.52 1.81% 7,776,443
Mar 11, 2025 28.60 28.83 28.21 28.73 0.35 1.23% 6,765,000
Mar 10, 2025 28.30 28.45 27.76 28.38 0.01 0.04% 6,758,916
Mar 7, 2025 28.51 29.02 28.19 28.37 0.41 1.47% 11,419,800
Mar 6, 2025 27.50 28.46 27.15 27.96 0.53 1.93% 10,964,711
Mar 5, 2025 26.97 27.56 26.72 27.43 0.50 1.86% 11,799,300
Mar 4, 2025 26.40 27.28 25.62 26.93 0.21 0.79% 12,424,943
Mar 3, 2025 28.33 28.56 26.33 26.72 -1.55 -5.48% 9,179,600
Feb 28, 2025 28.07 28.31 27.66 28.27 -0.04 -0.14% 6,734,000
Feb 27, 2025 28.70 28.90 28.25 28.31 -0.33 -1.15% 5,528,585
Feb 26, 2025 28.74 28.91 28.37 28.64 -0.21 -0.73% 7,256,916
Feb 25, 2025 29.38 29.47 28.53 28.85 -0.51 -1.74% 10,108,346
Feb 24, 2025 30.03 30.13 29.30 29.36 -0.61 -2.04% 9,538,500
Feb 21, 2025 30.62 30.64 29.88 29.97 -0.76 -2.47% 8,301,722
Feb 20, 2025 30.41 30.90 30.25 30.73 0.31 1.02% 9,958,206
Feb 19, 2025 30.63 30.75 30.35 30.42 0.01 0.03% 4,294,500
Feb 18, 2025 30.12 30.66 29.97 30.41 0.29 0.96% 11,315,509
Feb 14, 2025 30.50 30.68 30.02 30.12 -0.28 -0.92% 3,389,810
Feb 13, 2025 30.00 30.52 29.90 30.40 0.37 1.23% 3,536,800
Feb 12, 2025 30.55 30.86 29.98 30.03 -0.89 -2.88% 3,959,501
Feb 11, 2025 30.72 31.05 30.54 30.92 0.21 0.68% 4,296,556
Feb 10, 2025 30.61 30.81 30.42 30.71 0.33 1.09% 4,541,232
Feb 7, 2025 30.91 30.92 30.27 30.38 -0.31 -1.01% 6,756,035
Feb 6, 2025 31.40 31.47 30.34 30.69 -0.39 -1.25% 3,778,001
Feb 5, 2025 30.89 31.18 30.58 31.08 0.09 0.29% 3,678,240
Feb 4, 2025 30.04 31.28 30.04 30.99 0.97 3.23% 5,923,100
Feb 3, 2025 29.44 30.31 28.65 30.02 -0.33 -1.09% 9,013,802
Jan 31, 2025 30.88 31.50 30.20 30.35 -0.60 -1.94% 11,095,100
Jan 30, 2025 30.86 31.30 30.26 30.95 0.25 0.81% 6,673,244
Jan 29, 2025 30.22 30.72 30.03 30.70 0.28 0.92% 3,892,237
Jan 28, 2025 31.00 31.16 30.13 30.42 -0.55 -1.78% 4,567,500
Jan 27, 2025 31.05 31.16 30.40 30.97 -0.35 -1.12% 3,329,900
Jan 24, 2025 31.73 31.85 31.29 31.32 -0.31 -0.98% 4,850,128
Jan 23, 2025 31.73 32.15 31.34 31.63 0.10 0.32% 9,621,880
Jan 22, 2025 31.80 32.08 31.47 31.53 -0.33 -1.04% 4,704,900
Jan 21, 2025 31.55 31.96 30.81 31.86 0.74 2.38% 7,797,400
Jan 17, 2025 30.65 31.19 30.52 31.12 0.32 1.04% 5,820,100