CNQ - CANADIAN NATURAL RESOURCES LTD
50.09
1.420 2.835%
Share volume: 10,470,631
Last Updated: 03-27-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$48.67
1.42
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $48.99 | $48.99 | $50.16 | $50.16 | $48.99 | $48.99 | $50.09 | $50.09 | 10,470,631 | $10,470,631.00 |
| 03-26-2026 | $49.47 | $49.47 | $49.74 | $49.74 | $48.67 | $48.67 | $48.67 | $48.67 | 13,926,332 | $13,926,332.00 |
| 03-25-2026 | $48.27 | $48.27 | $49.28 | $49.28 | $48.03 | $48.03 | $49.18 | $49.18 | 10,439,856 | $10,439,856.00 |
| 03-24-2026 | $48.70 | $48.70 | $49.88 | $49.88 | $48.46 | $48.46 | $49.02 | $49.02 | 11,167,643 | $11,167,643.00 |
| 03-23-2026 | $47.73 | $47.73 | $48.99 | $48.99 | $47.14 | $47.14 | $48.38 | $48.38 | 11,702,226 | $11,702,226.00 |
| 03-20-2026 | $50.05 | $50.05 | $50.15 | $50.15 | $48.96 | $48.96 | $49.02 | $49.02 | 13,589,869 | $13,589,869.00 |
| 03-19-2026 | $49.35 | $48.91 | $51.34 | $50.88 | $49.29 | $48.85 | $50.55 | $50.09 | 32,425,172 | $32,425,172.00 |
| 03-18-2026 | $49.07 | $48.63 | $49.45 | $49.01 | $48.68 | $48.24 | $49.10 | $48.66 | 10,781,870 | $10,781,870.00 |
| 03-17-2026 | $48.93 | $48.49 | $49.16 | $48.72 | $48.32 | $47.89 | $48.98 | $48.54 | 11,686,077 | $11,686,077.00 |
| 03-16-2026 | $47.90 | $47.47 | $49.07 | $48.62 | $47.90 | $47.47 | $48.79 | $48.35 | 11,452,072 | $11,452,072.00 |