CNQ - CANADIAN NATURAL RESOURCES LTD
46.92
1.730 3.687%
Share volume: 5,396,006
Last Updated: 05-12-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$45.19
1.73
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $45.61 | $45.61 | $46.92 | $46.92 | $45.46 | $45.46 | $46.92 | $46.92 | 5,396,006 | $5,396,006.00 |
| 05-11-2026 | $45.20 | $45.20 | $45.30 | $45.30 | $44.81 | $44.81 | $45.19 | $45.19 | 9,420,603 | $9,420,603.00 |
| 05-08-2026 | $44.71 | $44.71 | $44.90 | $44.90 | $44.29 | $44.29 | $44.53 | $44.53 | 8,411,004 | $8,411,004.00 |
| 05-07-2026 | $44.04 | $44.04 | $44.83 | $44.83 | $43.74 | $43.74 | $44.74 | $44.74 | 9,442,644 | $9,442,644.00 |
| 05-06-2026 | $46.50 | $46.50 | $46.59 | $46.59 | $45.43 | $45.43 | $45.63 | $45.63 | 10,001,013 | $10,001,013.00 |
| 05-05-2026 | $47.50 | $47.50 | $48.38 | $48.38 | $47.31 | $47.31 | $47.85 | $47.85 | 9,263,282 | $9,263,282.00 |
| 05-04-2026 | $47.26 | $47.26 | $47.72 | $47.72 | $46.60 | $46.60 | $47.58 | $47.58 | 7,978,908 | $7,978,908.00 |
| 05-01-2026 | $47.43 | $47.43 | $47.73 | $47.73 | $46.41 | $46.41 | $46.96 | $46.96 | 10,021,991 | $10,021,991.00 |
| 04-30-2026 | $46.50 | $46.50 | $47.87 | $47.87 | $46.32 | $46.32 | $47.69 | $47.69 | 8,040,855 | $8,040,855.00 |
| 04-29-2026 | $47.00 | $47.00 | $47.43 | $47.43 | $46.84 | $46.84 | $47.21 | $47.21 | 9,373,088 | $9,373,088.00 |