CNQ | Cdn Natural Res | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Cdn Natural Res (CNQ)

NYSE

$49.47+$0.36 (+0.72%)

Price as of Nov 13, 2026 1:10 PM EST

$100.5B
Market Cap
57.28%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-2.75%

Low Price$48.04

High Price$56.11
3 Months
+4.16%

Low Price$47.07

High Price$56.11
1 Year
+57.28%

Low Price$29.73

High Price$56.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	49.00	49.25	48.41	49.11	+0.45%	5,360,020
11/11/2026	48.69	49.11	48.40	48.89	+1.35%	4,637,643
11/10/2026	47.35	48.37	46.87	48.24	+0.42%	5,825,801
11/09/2026	48.00	48.50	47.34	48.04	-1.05%	7,976,390
11/06/2026	48.88	49.34	48.42	48.55	-0.76%	6,922,290
11/05/2026	50.31	50.66	48.85	48.92	-1.45%	10,363,685
11/05/2026	$1.18 Earnings
11/04/2026	52.80	52.82	49.50	49.64	-7.39%	17,664,228
11/03/2026	53.39	54.03	53.24	53.60	-0.07%	6,015,558
11/02/2026	54.67	54.93	53.28	53.64	-4.40%	7,725,036
10/30/2026	55.35	56.27	55.35	56.11	+1.85%	7,262,831
10/29/2026	54.84	55.22	54.38	55.09	+0.51%	4,461,225
10/28/2026	54.37	55.34	54.34	54.81	+1.37%	5,827,290
10/27/2026	54.73	54.96	53.92	54.07	-1.89%	4,528,263
10/26/2026	54.59	55.29	54.27	55.11	+0.09%	4,152,174
10/23/2026	54.54	55.50	54.25	55.06	+2.11%	6,519,963
10/22/2026	54.92	55.28	53.08	53.92	-0.59%	6,430,557
10/21/2026	54.00	54.93	53.74	54.24	+0.11%	5,896,346
10/20/2026	55.00	55.13	53.26	54.18	+0.11%	5,751,682
10/19/2026	53.51	54.37	53.38	54.12	+0.59%	5,341,372
10/16/2026	52.54	53.90	52.35	53.80	+3.56%	8,467,124
10/15/2026	51.96	52.46	51.63	51.95	+0.25%	4,617,106
10/14/2026	52.30	52.57	51.67	51.82	-0.61%	6,178,559
10/13/2026	50.65	52.24	50.55	52.14	+3.25%	6,099,630
10/12/2026	50.31	50.73	50.18	50.50	+1.71%	2,373,836
10/09/2026	48.90	49.93	48.87	49.65	+1.22%	3,877,541
10/08/2026	48.30	49.18	48.19	49.05	+3.26%	6,411,634
10/07/2026	48.35	48.79	47.25	47.50	-1.25%	4,396,559
10/06/2026	47.98	48.44	47.44	48.10	-0.43%	4,086,067
10/05/2026	48.32	48.74	47.33	48.31	-0.27%	7,985,672
10/02/2026	47.39	48.58	47.18	48.44	+1.36%	4,597,098
10/01/2026	46.87	48.06	46.82	47.79	+1.53%	5,187,694
09/30/2026	47.33	47.88	47.02	47.07	-0.21%	4,377,787
09/29/2026	47.00	47.47	46.58	47.17	-0.80%	4,572,849
09/28/2026	48.04	48.28	47.52	47.55	+0.30%	6,008,282
09/25/2026	47.46	47.75	46.99	47.41	-1.08%	4,752,941
09/24/2026	48.06	48.63	47.93	47.93	+0.61%	6,345,133
09/23/2026	48.19	48.47	47.49	47.64	-0.27%	5,879,612
09/22/2026	47.68	48.25	47.18	47.77	-1.06%	4,384,981
09/21/2026	49.04	49.25	48.06	48.28	-2.74%	6,088,096
09/18/2026	50.58	50.64	49.55	49.64	-1.94%	6,619,475
09/17/2026	49.43	50.65	49.40	50.62	+1.10%	3,686,354
09/16/2026	50.91	51.13	49.73	50.07	-2.87%	7,692,455
09/15/2026	50.45	51.82	50.19	51.55	+2.44%	6,435,395
09/14/2026	50.76	51.27	50.12	50.32	+0.50%	8,534,540
09/11/2026	49.94	50.26	49.30	50.07	-0.55%	8,305,472
09/11/2026	$0.45 Dividend
09/10/2026	51.69	51.84	50.07	50.35	-1.07%	21,517,397
09/09/2026	51.07	51.54	50.67	50.89	+0.88%	5,252,803
09/08/2026	51.03	51.46	50.27	50.45	+0.87%	6,650,719
09/04/2026	49.95	50.49	49.40	50.01	-1.33%	6,931,024
09/03/2026	51.34	51.78	50.68	50.69	-1.29%	7,983,967
09/02/2026	50.96	51.62	50.77	51.35	0.00%	5,464,468
09/01/2026	50.31	51.56	50.19	51.35	+3.48%	6,152,502
08/31/2026	49.63	50.15	48.97	49.62	+2.20%	7,435,556
08/28/2026	49.32	49.60	48.18	48.55	-1.57%	7,694,745
08/27/2026	49.33	49.69	48.77	49.33	+0.26%	4,029,159
08/26/2026	48.60	50.07	48.49	49.20	+0.10%	5,178,649
08/25/2026	49.45	50.00	49.11	49.15	-2.15%	6,896,770
08/24/2026	50.31	50.80	49.95	50.23	-1.40%	6,966,165
08/21/2026	50.72	51.02	50.51	50.94	+0.73%	3,919,585
08/20/2026	49.85	50.71	49.84	50.58	+3.09%	5,228,136
08/19/2026	49.38	50.00	48.95	49.06	-0.18%	4,578,804
08/18/2026	49.18	49.56	48.80	49.15	+0.65%	4,138,192
08/17/2026	47.87	48.91	47.78	48.83	+2.71%	4,695,032
08/14/2026	47.46	48.04	47.40	47.54	+0.78%	8,047,964
08/13/2026	46.54	47.25	46.17	47.18	+0.06%	9,218,976
08/12/2026	47.18	47.53	47.01	47.15	-0.08%	6,702,258
08/11/2026	46.98	47.33	46.61	47.19	+0.76%	4,861,755
08/10/2026	45.84	47.24	45.83	46.83	+3.82%	6,946,920
08/07/2026	44.62	45.30	44.32	45.11	+0.13%	5,303,114
08/06/2026	45.32	45.66	44.74	45.05	+1.56%	7,154,058
08/06/2026	$1.58 Earnings
08/05/2026	46.08	46.19	44.35	44.35	-3.10%	6,590,913
08/04/2026	45.06	46.01	44.70	45.77	-0.39%	6,828,381
08/03/2026	46.21	46.52	45.67	45.95	-2.77%	6,785,266
07/31/2026	47.19	47.39	46.67	47.26	+0.85%	4,596,885
07/30/2026	45.59	46.87	45.42	46.86	+1.79%	4,418,506
07/29/2026	45.48	46.13	45.05	46.04	+5.11%	8,067,056
07/28/2026	44.55	44.95	43.76	43.80	-1.34%	9,801,157
07/27/2026	44.37	45.19	44.34	44.39	-3.55%	8,395,909
07/24/2026	46.44	46.87	45.97	46.03	-1.21%	6,716,949
07/23/2026	46.15	46.76	46.10	46.59	+2.62%	7,254,400
07/22/2026	45.09	45.51	44.87	45.40	+2.03%	4,659,325
07/21/2026	43.92	44.54	43.89	44.50	+2.16%	4,281,310
07/20/2026	43.46	43.81	42.75	43.56	+0.14%	5,505,292
07/17/2026	43.35	43.50	42.73	43.50	+2.40%	8,312,639
07/16/2026	42.71	42.79	42.27	42.48	+0.30%	7,769,178
07/15/2026	42.62	42.68	41.91	42.35	+0.26%	9,890,546
07/14/2026	43.48	43.48	42.00	42.24	-1.00%	8,713,131
07/13/2026	42.27	42.94	41.94	42.67	+2.97%	9,353,034
07/10/2026	41.66	41.91	41.09	41.44	-0.17%	8,711,123
07/09/2026	42.06	42.09	41.46	41.51	-1.30%	8,393,383
07/08/2026	41.06	42.17	40.86	42.05	+4.28%	10,741,079
07/07/2026	39.27	40.34	39.21	40.33	+3.41%	15,295,987
07/06/2026	39.37	39.45	38.84	39.00	-0.73%	7,254,124
07/02/2026	38.93	39.43	38.56	39.29	+1.85%	9,322,413
07/01/2026	38.94	39.33	38.48	38.57	-1.47%	3,704,028
06/30/2026	39.17	39.58	38.95	39.15	+0.48%	4,852,068
06/29/2026	39.32	39.59	38.92	38.96	-0.46%	7,139,574