CNQ - CANADIAN NATURAL RESOURCES LTD
46.36
1.340 2.890%
Share volume: 10,475,240
Last Updated: 04-28-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$45.02
1.34
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $45.84 | $45.84 | $46.64 | $46.64 | $45.54 | $45.54 | $46.36 | $46.36 | 10,475,240 | $10,475,240.00 |
| 04-27-2026 | $44.89 | $44.89 | $45.24 | $45.24 | $44.56 | $44.56 | $45.02 | $45.02 | 26,003,544 | $26,003,544.00 |
| 04-24-2026 | $44.80 | $44.80 | $45.20 | $45.20 | $44.24 | $44.24 | $44.24 | $44.24 | 34,306,218 | $34,306,218.00 |
| 04-23-2026 | $44.85 | $44.85 | $45.67 | $45.67 | $44.79 | $44.79 | $45.43 | $45.43 | 8,194,378 | $8,194,378.00 |
| 04-22-2026 | $44.41 | $44.41 | $44.81 | $44.81 | $44.34 | $44.34 | $44.68 | $44.68 | 3,900,259 | $3,900,259.00 |
| 04-21-2026 | $43.52 | $43.52 | $44.36 | $44.36 | $43.23 | $43.23 | $44.28 | $44.28 | 7,837,612 | $7,837,612.00 |
| 04-20-2026 | $43.53 | $43.53 | $43.74 | $43.74 | $43.10 | $43.10 | $43.30 | $43.30 | 10,816,529 | $10,816,529.00 |
| 04-17-2026 | $44.00 | $44.00 | $44.36 | $44.36 | $42.10 | $42.10 | $43.00 | $43.00 | 19,640,921 | $19,640,921.00 |
| 04-16-2026 | $46.08 | $46.08 | $46.59 | $46.59 | $45.93 | $45.93 | $46.31 | $46.31 | 8,295,720 | $8,295,720.00 |