Canadian Natural Resources Limited (TSX:CNQ)
Canada · Delayed Price · Currency is CAD 46.49
+0.02 (0.04%)
At close: Dec 31, 2025
TSX:CNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 46.63 | 46.79 | 46.29 | 46.49 | 46.49 | 0.04% | 4,631,486 |
| Dec 30, 2025 | 45.78 | 46.65 | 45.74 | 46.47 | 46.47 | 2.15% | 12,172,265 |
| Dec 29, 2025 | 45.26 | 45.78 | 45.14 | 45.49 | 45.49 | 0.93% | 18,276,557 |
| Dec 24, 2025 | 45.03 | 45.45 | 44.79 | 45.07 | 45.07 | 0.24% | 4,140,298 |
| Dec 23, 2025 | 44.55 | 45.09 | 44.18 | 44.96 | 44.96 | 1.08% | 12,575,997 |
| Dec 22, 2025 | 44.53 | 44.81 | 44.20 | 44.48 | 44.48 | 1.11% | 13,718,595 |
| Dec 19, 2025 | 43.77 | 44.35 | 43.69 | 43.99 | 43.99 | 1.34% | 17,203,895 |
| Dec 18, 2025 | 43.91 | 44.00 | 43.36 | 43.41 | 43.41 | -1.23% | 15,910,254 |
| Dec 17, 2025 | 43.23 | 43.97 | 43.05 | 43.95 | 43.95 | 2.21% | 40,240,035 |
| Dec 16, 2025 | 44.34 | 44.36 | 43.00 | 43.00 | 43.00 | -3.72% | 36,952,878 |
| Dec 15, 2025 | 45.41 | 45.48 | 44.39 | 44.66 | 44.66 | -1.72% | 40,586,991 |
| Dec 12, 2025 | 45.25 | 45.55 | 44.94 | 45.44 | 45.44 | -0.39% | 49,335,108 |
| Dec 11, 2025 | 46.10 | 46.25 | 45.55 | 45.62 | 45.03 | -1.91% | 24,293,912 |
| Dec 10, 2025 | 46.49 | 46.65 | 45.71 | 46.51 | 45.91 | -0.34% | 35,666,716 |
| Dec 9, 2025 | 47.04 | 47.70 | 46.54 | 46.67 | 46.07 | -1.14% | 30,749,666 |
| Dec 8, 2025 | 47.67 | 48.50 | 47.06 | 47.21 | 46.60 | -1.56% | 33,445,303 |
| Dec 5, 2025 | 48.09 | 48.74 | 47.91 | 47.96 | 47.34 | -0.27% | 32,995,554 |
| Dec 4, 2025 | 48.14 | 48.92 | 47.94 | 48.09 | 47.47 | 0.94% | 30,842,379 |
| Dec 3, 2025 | 47.20 | 47.84 | 47.02 | 47.64 | 47.03 | 1.49% | 23,675,348 |
| Dec 2, 2025 | 47.67 | 47.69 | 46.66 | 46.94 | 46.34 | -1.53% | 32,331,755 |
| Dec 1, 2025 | 47.44 | 47.98 | 47.26 | 47.67 | 47.06 | 0.80% | 29,637,914 |
| Nov 28, 2025 | 46.77 | 47.43 | 46.50 | 47.29 | 46.68 | 1.20% | 7,032,828 |
| Nov 27, 2025 | 46.81 | 47.02 | 46.72 | 46.73 | 46.13 | -0.15% | 1,226,137 |
| Nov 26, 2025 | 46.89 | 47.29 | 46.70 | 46.80 | 46.20 | -0.09% | 14,408,115 |
| Nov 25, 2025 | 46.19 | 46.88 | 45.77 | 46.84 | 46.24 | 0.77% | 23,145,540 |
| Nov 24, 2025 | 46.80 | 46.84 | 46.09 | 46.48 | 45.88 | -1.34% | 25,912,113 |
| Nov 21, 2025 | 47.79 | 47.79 | 46.68 | 47.11 | 46.50 | -1.65% | 12,552,195 |
| Nov 20, 2025 | 47.99 | 49.20 | 47.84 | 47.90 | 47.28 | 0.23% | 15,302,888 |
| Nov 19, 2025 | 46.89 | 47.92 | 46.65 | 47.79 | 47.17 | 0.48% | 11,532,961 |
| Nov 18, 2025 | 46.51 | 47.80 | 46.43 | 47.56 | 46.95 | 1.47% | 17,464,972 |
| Nov 17, 2025 | 47.00 | 47.63 | 46.73 | 46.87 | 46.27 | -0.40% | 25,321,995 |
| Nov 14, 2025 | 45.66 | 47.08 | 45.37 | 47.06 | 46.45 | 3.07% | 12,254,907 |
| Nov 13, 2025 | 45.50 | 45.91 | 45.13 | 45.66 | 45.07 | 0.53% | 11,288,234 |
| Nov 12, 2025 | 45.18 | 45.50 | 44.86 | 45.42 | 44.84 | 0.09% | 6,785,489 |
| Nov 11, 2025 | 44.94 | 45.72 | 44.92 | 45.38 | 44.80 | 1.25% | 7,359,833 |
| Nov 10, 2025 | 44.60 | 44.88 | 44.16 | 44.82 | 44.24 | 0.95% | 5,895,741 |
| Nov 7, 2025 | 44.46 | 44.89 | 43.54 | 44.40 | 43.83 | -0.09% | 9,294,168 |
| Nov 6, 2025 | 45.50 | 45.50 | 44.18 | 44.44 | 43.87 | -1.27% | 7,845,724 |
| Nov 5, 2025 | 44.25 | 45.44 | 44.15 | 45.01 | 44.43 | 1.88% | 7,359,951 |
| Nov 4, 2025 | 44.53 | 44.64 | 43.73 | 44.18 | 43.61 | -1.60% | 8,658,824 |
| Nov 3, 2025 | 44.85 | 45.12 | 44.53 | 44.90 | 44.32 | 0.07% | 8,850,719 |
| Oct 31, 2025 | 45.10 | 45.26 | 44.52 | 44.87 | 44.29 | 0.45% | 4,004,253 |
| Oct 30, 2025 | 44.75 | 45.03 | 44.31 | 44.67 | 44.09 | -0.36% | 9,103,121 |
| Oct 29, 2025 | 43.82 | 45.00 | 43.68 | 44.83 | 44.25 | 2.63% | 6,197,379 |
| Oct 28, 2025 | 43.85 | 43.86 | 43.42 | 43.68 | 43.12 | -0.97% | 4,015,771 |
| Oct 27, 2025 | 44.02 | 44.19 | 43.91 | 44.11 | 43.54 | 0.75% | 8,615,807 |
| Oct 24, 2025 | 43.82 | 43.93 | 43.47 | 43.78 | 43.22 | 0.23% | 6,787,187 |
| Oct 23, 2025 | 43.36 | 44.10 | 43.22 | 43.68 | 43.12 | 2.90% | 9,872,059 |
| Oct 22, 2025 | 42.25 | 42.66 | 41.96 | 42.45 | 41.90 | 1.29% | 11,397,789 |
| Oct 21, 2025 | 42.26 | 42.28 | 41.67 | 41.91 | 41.37 | -0.76% | 3,645,266 |