CNQ - CANADIAN NATURAL RESOURCES LTD
46.31
0.990 2.138%
Share volume: 14,314,648
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.39%
PREVIOUS CLOSE
CHG
CHG%
$45.32
0.99
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $45.99 | $45.99 | $46.85 | $46.85 | $45.42 | $45.42 | $46.31 | $46.31 | 14,314,648 | $13,712,405.00 |
| 03-05-2026 | $45.30 | $45.30 | $45.92 | $45.92 | $44.31 | $44.31 | $45.32 | $45.32 | 11,946,506 | $11,946,506.00 |
| 03-04-2026 | $43.49 | $43.49 | $44.28 | $44.28 | $43.29 | $43.29 | $44.18 | $44.18 | 8,733,326 | $8,733,326.00 |
| 03-03-2026 | $44.54 | $44.54 | $44.92 | $44.92 | $43.44 | $43.44 | $44.13 | $44.13 | 9,472,980 | $9,472,980.00 |
| 03-02-2026 | $45.33 | $45.33 | $45.85 | $45.85 | $44.02 | $44.02 | $44.35 | $44.35 | 17,637,538 | $17,637,538.00 |
| 02-27-2026 | $43.62 | $43.62 | $44.04 | $44.04 | $43.13 | $43.13 | $43.77 | $43.77 | 7,996,668 | $7,996,668.00 |
| 02-26-2026 | $41.97 | $41.97 | $43.16 | $43.16 | $41.63 | $41.63 | $43.09 | $43.09 | 8,297,078 | $8,297,078.00 |
| 02-25-2026 | $42.66 | $42.66 | $42.77 | $42.77 | $42.01 | $42.01 | $42.57 | $42.57 | 7,106,794 | $7,106,794.00 |
| 02-24-2026 | $42.55 | $42.55 | $42.73 | $42.73 | $41.99 | $41.99 | $42.59 | $42.59 | 7,998,390 | $7,998,390.00 |
| 02-23-2026 | $42.43 | $42.43 | $43.01 | $43.01 | $42.24 | $42.24 | $42.34 | $42.34 | 6,145,707 | $6,145,707.00 |