CNQ
Cdn Natural Res (CNQ)
NYSE
$46.26-$1.42 (-2.99%)
Price as of Aug 03, 2026 6:52 PM EDT
  • $98.7B
    Market Cap
  • 61.17%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +20.71%
    Low Price$39.35
    High Price$47.68
  • 3 Months
    +1.05%
    Low Price$38.92
    High Price$48.90
  • 1 Year
    +61.17%
    Low Price$28.00
    High Price$49.57
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
47.61
47.82
47.09
47.68
+0.85%
4,596,885
07/30/2026
46.00
47.29
45.83
47.28
+1.79%
4,418,506
07/29/2026
45.89
46.55
45.46
46.45
+5.11%
8,067,056
07/28/2026
44.95
45.35
44.15
44.19
-1.34%
9,801,157
07/27/2026
44.77
45.60
44.74
44.79
-3.55%
8,395,909
07/24/2026
46.86
47.30
46.39
46.44
-1.21%
6,716,949
07/23/2026
46.56
47.18
46.51
47.01
+2.62%
7,254,400
07/22/2026
45.49
45.92
45.27
45.81
+2.03%
4,659,325
07/21/2026
44.31
44.94
44.28
44.90
+2.16%
4,281,310
07/20/2026
43.85
44.20
43.14
43.95
+0.14%
5,505,292
07/17/2026
43.74
43.89
43.11
43.89
+2.40%
8,312,639
07/16/2026
43.09
43.18
42.65
42.86
+0.30%
7,769,178
07/15/2026
43.00
43.07
42.29
42.73
+0.26%
9,890,546
07/14/2026
43.87
43.87
42.38
42.62
-1.00%
8,713,131
07/13/2026
42.65
43.33
42.32
43.05
+2.97%
9,353,034
07/10/2026
42.03
42.29
41.46
41.81
-0.17%
8,711,123
07/09/2026
42.44
42.47
41.83
41.88
-1.30%
8,393,383
07/08/2026
41.43
42.55
41.23
42.43
+4.28%
10,741,079
07/07/2026
39.62
40.70
39.56
40.69
+3.41%
15,295,987
07/06/2026
39.72
39.80
39.19
39.35
-0.73%
7,254,124
07/02/2026
39.28
39.78
38.91
39.64
+1.85%
9,322,413
07/01/2026
39.29
39.68
38.83
38.92
-1.47%
3,704,028
06/30/2026
39.52
39.94
39.30
39.50
+0.48%
4,852,068
06/29/2026
39.67
39.95
39.27
39.31
-0.46%
7,139,574
06/26/2026
39.26
39.85
39.04
39.49
-0.28%
7,789,508
06/25/2026
39.43
39.89
39.24
39.60
+0.56%
6,549,067
06/24/2026
40.34
40.34
39.02
39.38
-4.00%
12,963,838
06/23/2026
41.11
41.30
40.77
41.02
-0.79%
15,693,240
06/23/2026
$0.44 Dividend
06/22/2026
40.78
41.35
40.46
41.35
+1.80%
22,126,273
06/18/2026
41.46
41.76
40.37
40.62
-3.23%
16,828,713
06/17/2026
42.86
43.19
41.62
41.97
-2.03%
11,615,400
06/16/2026
43.02
43.35
42.33
42.84
-1.61%
17,379,821
06/15/2026
43.54
43.66
42.61
43.55
-2.85%
11,450,712
06/12/2026
44.47
45.31
44.38
44.82
-0.31%
6,839,758
06/11/2026
45.79
46.18
44.66
44.96
-0.18%
8,082,135
06/10/2026
44.67
45.49
44.57
45.04
+1.58%
7,866,729
06/09/2026
45.55
45.68
44.01
44.34
-3.20%
9,804,181
06/08/2026
45.81
46.26
45.59
45.80
+1.29%
6,522,703
06/05/2026
47.15
47.26
45.22
45.22
-4.11%
4,760,638
06/04/2026
46.52
47.32
46.43
47.16
-0.06%
5,429,874
06/03/2026
47.04
47.76
46.86
47.19
+1.02%
6,650,809
06/02/2026
45.49
46.81
45.44
46.71
+2.72%
9,347,337
06/01/2026
45.67
46.49
45.32
45.47
+1.30%
5,597,966
05/29/2026
45.21
45.43
44.31
44.89
-0.96%
8,402,777
05/28/2026
45.83
45.96
45.29
45.33
+0.13%
8,192,688
05/27/2026
45.61
45.89
45.03
45.27
-2.31%
4,833,101
05/26/2026
47.19
47.26
46.26
46.34
-3.66%
7,758,823
05/22/2026
48.06
48.71
47.76
48.10
-0.16%
7,171,401
05/21/2026
48.86
49.10
47.74
48.18
-0.18%
8,016,336
05/20/2026
48.93
49.22
47.75
48.26
-1.30%
8,767,049
05/19/2026
48.42
48.94
47.73
48.90
+0.96%
5,191,355
05/18/2026
47.49
48.45
46.88
48.43
+2.02%
4,143,119
05/15/2026
47.42
47.51
47.06
47.47
+0.86%
6,511,340
05/14/2026
46.50
47.38
46.42
47.07
+0.78%
4,932,610
05/13/2026
46.34
46.78
46.08
46.70
+0.60%
5,383,342
05/12/2026
45.13
46.42
44.98
46.42
+3.83%
5,934,635
05/11/2026
44.72
44.82
44.34
44.71
+1.48%
9,420,598
05/08/2026
44.24
44.42
43.82
44.06
-0.47%
8,411,004
05/07/2026
43.57
44.35
43.28
44.27
-1.95%
9,442,644
05/07/2026
$0.85 Earnings
05/06/2026
46.01
46.09
44.95
45.15
-4.64%
10,001,013
05/05/2026
47.00
47.87
46.81
47.34
+0.57%
9,263,282
05/04/2026
46.76
47.21
46.11
47.08
+1.32%
7,975,777
05/01/2026
46.92
47.22
45.92
46.46
-1.53%
10,021,991
04/30/2026
46.01
47.36
45.83
47.19
+1.02%
8,040,855
04/29/2026
46.50
46.92
46.35
46.71
+1.83%
9,373,088
04/28/2026
45.36
46.15
45.06
45.87
+2.98%
12,283,653
04/27/2026
44.42
44.76
44.09
44.54
+1.76%
26,003,438
04/24/2026
44.33
44.72
43.77
43.77
-2.62%
34,306,218
04/23/2026
44.38
45.18
44.32
44.95
+1.68%
8,194,378
04/22/2026
43.94
44.33
43.87
44.21
+0.90%
3,900,259
04/21/2026
43.06
43.89
42.77
43.81
+2.26%
8,166,082
04/20/2026
43.07
43.28
42.64
42.84
+0.70%
10,816,485
04/17/2026
43.54
43.89
41.66
42.55
-7.15%
19,640,921
04/16/2026
45.59
46.09
45.44
45.82
+1.18%
8,295,720
04/15/2026
45.01
45.67
44.85
45.29
+0.26%
6,364,700
04/14/2026
45.98
45.98
44.88
45.17
-2.56%
6,836,466
04/13/2026
46.61
46.82
46.24
46.36
+1.08%
8,242,587
04/10/2026
45.18
45.91
45.14
45.86
+1.42%
8,379,468
04/09/2026
46.42
46.83
44.82
45.22
-1.57%
11,220,350
04/08/2026
45.36
45.99
44.23
45.94
-5.55%
23,138,932
04/07/2026
48.26
49.08
48.19
48.64
+1.89%
8,223,761
04/06/2026
47.02
47.81
46.74
47.74
+1.51%
8,108,835
04/02/2026
47.54
48.15
46.40
47.03
+2.08%
10,772,077
04/01/2026
47.22
47.81
45.71
46.07
-4.45%
23,928,793
03/31/2026
48.90
49.63
46.97
48.22
-1.30%
13,621,028
03/30/2026
49.73
50.44
48.79
48.85
-1.44%
11,755,492
03/27/2026
48.47
49.63
48.47
49.56
+2.92%
11,067,337
03/26/2026
48.95
49.21
48.16
48.16
-1.04%
13,926,332
03/25/2026
47.76
48.76
47.52
48.66
+0.33%
10,439,856
03/24/2026
48.19
49.35
47.94
48.50
+1.32%
11,167,643
03/23/2026
47.22
48.47
46.64
47.87
-1.31%
11,702,226
03/20/2026
49.52
49.62
48.44
48.50
-2.15%
13,589,713
03/20/2026
$0.46 Dividend
03/19/2026
48.39
50.34
48.33
49.57
+2.95%
32,425,172
03/18/2026
48.11
48.49
47.73
48.14
+0.24%
10,781,870
03/17/2026
47.98
48.20
47.38
48.03
+0.39%
11,686,064
03/16/2026
46.97
48.11
46.97
47.84
+0.72%
11,452,072
03/13/2026
47.07
47.92
46.79
47.50
-0.25%
10,110,361