NYSE - Nasdaq Real Time Price
USD
Canadian Natural Resources Limited (CNQ)
56.11
+1.02
(+1.85%)
As of 1:33:27 PM EDT. Market Open.
Trade CNQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.35
56.17
55.37
56.06
56.06
2,789,287
Oct 29, 2026
54.84
55.22
54.38
55.09
55.09
4,461,000
Oct 28, 2026
54.37
55.34
54.34
54.81
54.81
5,827,000
Oct 27, 2026
54.73
54.96
53.92
54.07
54.07
4,525,000
Oct 26, 2026
54.59
55.29
54.27
55.11
55.11
4,151,900
Oct 23, 2026
54.54
55.50
54.25
55.06
55.06
6,519,500
Oct 22, 2026
54.92
55.28
53.08
53.92
53.92
6,430,500
Oct 21, 2026
54.00
54.93
53.74
54.24
54.24
5,895,800
Oct 20, 2026
55.00
55.13
53.26
54.18
54.18
5,349,300
Oct 19, 2026
53.51
54.37
53.38
54.12
54.12
5,340,900
Oct 16, 2026
52.54
53.90
52.35
53.80
53.80
8,466,800
Oct 15, 2026
51.96
52.46
51.63
51.95
51.95
4,616,600
Oct 14, 2026
52.30
52.57
51.67
51.82
51.82
6,176,800
Oct 13, 2026
50.65
52.24
50.55
52.14
52.14
6,091,400
Oct 12, 2026
50.31
50.73
50.18
50.50
50.50
2,372,200
Oct 9, 2026
48.90
49.93
48.87
49.65
49.65
3,877,500
Oct 8, 2026
48.30
49.18
48.19
49.05
49.05
6,411,600
Oct 7, 2026
48.35
48.79
47.25
47.50
47.50
4,396,100
Oct 6, 2026
47.98
48.44
47.44
48.10
48.10
4,085,000
Oct 5, 2026
48.32
48.74
47.33
48.31
48.31
7,985,400
Oct 2, 2026
47.39
48.58
47.18
48.44
48.44
4,596,700
Oct 1, 2026
46.87
48.06
46.82
47.79
47.79
5,187,400
Sep 30, 2026
47.33
47.88
47.02
47.07
47.07
4,377,700
Sep 29, 2026
47.00
47.47
46.58
47.17
47.17
4,572,300
Sep 28, 2026
48.04
48.28
47.52
47.55
47.55
6,008,300
Sep 25, 2026
47.46
47.75
46.99
47.41
47.41
4,753,300
Sep 24, 2026
48.06
48.63
47.93
47.93
47.93
6,342,500
Sep 23, 2026
48.19
48.47
47.49
47.64
47.64
5,878,200
Sep 22, 2026
47.68
48.25
47.18
47.77
47.77
4,384,700
Sep 21, 2026
49.04
49.25
48.06
48.28
48.28
6,087,400
Sep 18, 2026
50.58
50.64
49.55
49.64
49.64
6,619,500
Sep 17, 2026
49.43
50.65
49.40
50.62
50.62
3,686,200
Sep 16, 2026
50.91
51.13
49.73
50.07
50.07
7,692,100
Sep 15, 2026
50.45
51.82
50.19
51.55
51.55
6,433,400
Sep 14, 2026
50.76
51.27
50.12
50.32
50.32
8,524,400
Sep 11, 2026
0.452
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
49.94
50.26
49.30
50.07
50.07
8,172,800
Sep 10, 2026
52.15
52.31
50.52
50.80
50.35
21,515,700
Sep 9, 2026
51.53
52.00
51.12
51.35
50.89
5,251,500
Sep 8, 2026
51.49
51.93
50.73
50.90
50.45
6,648,300
Sep 4, 2026
50.40
50.94
49.84
50.46
50.01
6,669,500
Sep 3, 2026
51.80
52.25
51.13
51.14
50.68
7,983,800
Sep 2, 2026
51.42
52.08
51.23
51.81
51.35
5,464,400
Sep 1, 2026
50.77
52.02
50.64
51.81
51.35
6,148,200
Aug 31, 2026
50.08
50.60
49.41
50.07
49.62
7,435,500
Aug 28, 2026
49.76
50.05
48.61
48.99
48.55
7,695,200
Aug 27, 2026
49.77
50.14
49.21
49.77
49.33
4,026,700
Aug 26, 2026
49.04
50.52
48.93
49.64
49.20
5,178,200
Aug 25, 2026
49.89
50.45
49.55
49.59
49.15
6,895,100
Aug 24, 2026
50.76
51.26
50.40
50.68
50.23
6,966,000
Aug 21, 2026
51.18
51.48
50.96
51.40
50.94
3,919,700
Aug 20, 2026
50.30
51.16
50.29
51.03
50.58
5,228,100
Aug 19, 2026
49.82
50.45
49.39
49.50
49.06
4,578,800
Aug 18, 2026
49.62
50.00
49.24
49.59
49.15
4,138,000
Aug 17, 2026
48.30
49.35
48.21
49.27
48.83
4,694,600
Aug 14, 2026
47.89
48.47
47.83
47.97
47.54
8,047,900
Aug 13, 2026
46.96
47.68
46.58
47.60
47.18
9,219,000
Aug 12, 2026
47.60
47.96
47.43
47.57
47.15
6,702,200
Aug 11, 2026
47.40
47.75
47.03
47.61
47.19
4,861,700
Aug 10, 2026
46.25
47.66
46.24
47.25
46.83
6,946,900
Aug 7, 2026
45.02
45.71
44.72
45.51
45.11
5,303,100
Aug 6, 2026
45.73
46.07
45.14
45.45
45.05
7,154,100
Aug 5, 2026
46.49
46.61
44.75
44.75
44.35
6,598,400
Aug 4, 2026
45.46
46.43
45.10
46.18
45.77
6,828,600
Aug 3, 2026
46.62
46.94
46.08
46.36
45.95
6,785,300
Jul 31, 2026
47.61
47.82
47.09
47.68
47.26
4,597,100
Jul 30, 2026
46.00
47.29
45.83
47.28
46.86
4,417,100
Jul 29, 2026
45.89
46.55
45.46
46.45
46.04
8,066,400
Jul 28, 2026
44.95
45.35
44.15
44.19
43.80
9,843,400
Jul 27, 2026
44.77
45.60
44.74
44.79
44.39
8,395,900
Jul 24, 2026
46.86
47.30
46.39
46.44
46.03
6,716,900
Jul 23, 2026
46.56
47.18
46.51
47.01
46.59
7,254,400
Jul 22, 2026
45.49
45.92
45.27
45.81
45.40
4,659,300
Jul 21, 2026
44.31
44.94
44.28
44.90
44.50
4,281,500
Jul 20, 2026
43.85
44.20
43.14
43.95
43.56
5,505,300
Jul 17, 2026
43.74
43.89
43.11
43.89
43.50
8,312,300
Jul 16, 2026
43.09
43.18
42.65
42.86
42.48
7,769,300
Jul 15, 2026
43.00
43.07
42.29
42.73
42.35
9,890,400
Jul 14, 2026
43.87
43.87
42.38
42.62
42.24
8,713,100
Jul 13, 2026
42.65
43.33
42.32
43.05
42.67
9,353,000
Jul 10, 2026
42.03
42.29
41.46
41.81
41.44
8,711,100
Jul 9, 2026
42.44
42.47
41.83
41.88
41.51
8,393,300
Jul 8, 2026
41.43
42.55
41.23
42.43
42.05
10,741,100
Jul 7, 2026
39.62
40.70
39.56
40.69
40.33
15,296,000
Jul 6, 2026
39.72
39.80
39.19
39.35
39.00
7,254,100
Jul 2, 2026
39.28
39.78
38.91
39.64
39.29
9,322,000
Jul 1, 2026
39.29
39.68
38.83
38.92
38.57
3,704,500
Jun 30, 2026
39.52
39.94
39.30
39.50
39.15
4,852,000
Jun 29, 2026
39.67
39.95
39.27
39.31
38.96
7,139,600
Jun 26, 2026
39.26
39.85
39.04
39.49
39.14
7,789,700
Jun 25, 2026
39.43
39.89
39.24
39.60
39.25
6,548,300
Jun 24, 2026
40.34
40.34
39.02
39.38
39.03
12,963,800
Jun 23, 2026
0.442
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
41.11
41.30
40.77
41.02
40.66
15,693,200
Jun 22, 2026
41.22
41.79
40.90
41.79
40.98
22,126,000
Jun 18, 2026
41.90
42.21
40.81
41.05
40.25
16,828,300
Jun 17, 2026
43.32
43.65
42.06
42.42
41.60
11,615,400
Jun 16, 2026
43.48
43.82
42.78
43.30
42.46
17,379,800
Jun 15, 2026
44.00
44.13
43.06
44.01
43.16
11,451,600
Jun 12, 2026
44.94
45.79
44.85
45.30
44.42
6,839,800
Jun 11, 2026
46.28
46.67
45.14
45.44
44.56
8,082,100
Jun 10, 2026
45.15
45.98
45.05
45.52
44.64
7,866,700
Jun 9, 2026
46.04
46.17
44.48
44.81
43.94
9,804,200
Jun 8, 2026
46.30
46.76
46.08
46.29
45.39
6,522,700
Jun 5, 2026
47.65
47.76
45.70
45.70
44.81
4,760,600
Jun 4, 2026
47.02
47.83
46.93
47.66
46.74
5,429,900
Jun 3, 2026
47.54
48.27
47.36
47.69
46.77
6,655,800
Jun 2, 2026
45.98
47.31
45.93
47.21
46.30
9,347,300
Jun 1, 2026
46.16
46.99
45.80
45.96
45.07
5,597,900
May 29, 2026
45.69
45.92
44.79
45.37
44.49
8,402,200
May 28, 2026
46.32
46.45
45.77
45.81
44.92
8,192,700
May 27, 2026
46.10
46.38
45.51
45.75
44.86
4,832,100
May 26, 2026
47.69
47.76
46.76
46.83
45.92
7,757,200
May 22, 2026
48.57
49.23
48.27
48.61
47.67
7,163,800
May 21, 2026
49.38
49.63
48.25
48.69
47.75
8,016,400
May 20, 2026
49.45
49.75
48.26
48.78
47.83
8,766,800
May 19, 2026
48.94
49.46
48.24
49.42
48.46
5,191,400
May 18, 2026
48.00
48.97
47.38
48.95
48.00
4,143,200
May 15, 2026
47.93
48.02
47.56
47.98
47.05
6,511,400
May 14, 2026
47.00
47.89
46.92
47.57
46.65
4,932,600
May 13, 2026
46.83
47.28
46.57
47.20
46.29
5,383,000
May 12, 2026
45.61
46.92
45.46
46.92
46.01
5,934,600
May 11, 2026
45.20
45.30
44.81
45.19
44.31
9,420,600
May 8, 2026
44.71
44.90
44.29
44.53
43.67
8,410,800
May 7, 2026
44.04
44.83
43.74
44.74
43.87
9,442,600
May 6, 2026
46.50
46.59
45.43
45.63
44.75
10,001,000
May 5, 2026
47.50
48.38
47.31
47.85
46.92
9,263,300
May 4, 2026
47.26
47.72
46.60
47.58
46.66
7,978,600
May 1, 2026
47.43
47.73
46.41
46.96
46.05
10,021,800
Apr 30, 2026
46.50
47.87
46.32
47.69
46.77
8,040,900
Apr 29, 2026
47.00
47.43
46.84
47.21
46.30
9,373,100
Apr 28, 2026
45.84
46.64
45.54
46.36
45.46
12,283,700
Apr 27, 2026
44.89
45.24
44.56
45.02
44.15
26,003,500
Apr 24, 2026
44.80
45.20
44.24
44.24
43.38
34,306,200
Apr 23, 2026
44.85
45.67
44.79
45.43
44.55
8,194,400
Apr 22, 2026
44.41
44.81
44.34
44.68
43.81
3,900,300
Apr 21, 2026
43.52
44.36
43.23
44.28
43.42
7,837,600
Apr 20, 2026
43.53
43.74
43.10
43.30
42.46
10,816,100
Apr 17, 2026
44.00
44.36
42.10
43.00
42.17
19,640,900
Apr 16, 2026
46.08
46.59
45.93
46.31
45.41
8,295,700
Apr 15, 2026
45.49
46.16
45.33
45.77
44.88
6,364,700
Apr 14, 2026
46.47
46.47
45.36
45.65
44.77
6,836,500
Apr 13, 2026
47.11
47.32
46.73
46.85
45.94
8,242,600
Apr 10, 2026
45.66
46.40
45.62
46.35
45.45
8,379,500
Apr 9, 2026
46.92
47.33
45.30
45.70
44.81
11,220,500
Apr 8, 2026
45.85
46.48
44.71
46.43
45.53
23,138,900
Apr 7, 2026
48.78
49.61
48.71
49.16
48.21
8,223,800
Apr 6, 2026
47.52
48.32
47.24
48.25
47.31
8,108,800
Apr 2, 2026
48.05
48.66
46.90
47.53
46.61
10,772,100
Apr 1, 2026
47.72
48.32
46.20
46.56
45.66
23,928,800
Mar 31, 2026
49.43
50.16
47.47
48.73
47.79
13,621,000
Mar 30, 2026
50.26
50.98
49.31
49.37
48.41
11,755,500
Mar 27, 2026
48.99
50.16
48.99
50.09
49.12
11,067,300
Mar 26, 2026
49.47
49.74
48.67
48.67
47.73
13,926,300
Mar 25, 2026
48.27
49.28
48.03
49.18
48.23
10,439,900
Mar 24, 2026
48.70
49.88
48.46
49.02
48.07
11,167,600
Mar 23, 2026
47.73
48.99
47.14
48.38
47.44
11,702,200
Mar 20, 2026
0.455
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
50.05
50.15
48.96
49.02
48.07
13,589,900
Mar 19, 2026
49.35
51.34
49.29
50.55
49.12
32,425,200
Mar 18, 2026
49.07
49.45
48.68
49.10
47.72
10,781,900
Mar 17, 2026
48.93
49.16
48.32
48.98
47.60
11,685,700
Mar 16, 2026
47.90
49.07
47.90
48.79
47.41
11,452,100
Mar 13, 2026
48.00
48.87
47.72
48.44
47.07
10,110,400
Mar 12, 2026
47.88
48.80
47.59
48.56
47.19
15,326,800
Mar 11, 2026
46.00
47.27
45.81
47.26
45.93
9,788,600
Mar 10, 2026
45.48
45.93
44.84
45.72
44.43
14,244,000
Mar 9, 2026
46.71
47.47
45.99
46.24
44.94
17,371,800
Mar 6, 2026
45.99
46.85
45.42
46.31
45.00
14,314,600
Mar 5, 2026
45.30
45.92
44.31
45.32
44.04
11,939,800
Mar 4, 2026
43.49
44.28
43.29
44.18
42.93
8,733,300
Mar 3, 2026
44.54
44.92
43.44
44.13
42.89
9,473,000
Mar 2, 2026
45.33
45.85
44.02
44.35
43.10
17,637,500
Feb 27, 2026
43.62
44.04
43.13
43.77
42.54
7,996,700
Feb 26, 2026
41.97
43.16
41.63
43.09
41.87
8,296,900
Feb 25, 2026
42.66
42.77
42.01
42.57
41.37
7,106,800
Feb 24, 2026
42.55
42.73
41.99
42.59
41.39
7,998,400
Feb 23, 2026
42.43
43.01
42.24
42.34
41.15
6,145,600
Feb 20, 2026
42.46
42.69
42.01
42.40
41.20
7,607,000
Feb 19, 2026
42.23
43.15
42.02
42.50
41.30
10,039,700
Feb 18, 2026
40.96
41.87
40.83
41.66
40.48
7,418,500
Feb 17, 2026
40.64
41.09
39.36
40.59
39.45
8,705,300
Feb 13, 2026
39.90
40.69
39.68
40.68
39.53
6,594,400
Feb 12, 2026
40.35
40.83
39.23
39.99
38.86
14,865,500
Feb 11, 2026
39.64
40.74
39.59
40.63
39.48
13,881,700
Feb 10, 2026
39.47
39.55
38.80
39.09
37.99
7,103,200
Feb 9, 2026
39.10
39.66
39.09
39.17
38.07
8,357,800
Feb 6, 2026
38.07
39.12
38.02
39.10
38.00
6,219,700
Feb 5, 2026
38.01
38.68
37.64
37.89
36.82
10,718,800
Feb 4, 2026
37.51
38.73
37.51
38.53
37.44
13,006,600
Feb 3, 2026
36.85
37.58
36.59
37.48
36.42
13,242,900
Feb 2, 2026
36.11
36.91
35.80
36.50
35.47
8,389,500
Jan 30, 2026
37.54
37.95
36.32
37.21
36.16
9,345,100
Jan 29, 2026
37.95
38.32
37.36
37.87
36.80
12,315,200
Jan 28, 2026
36.90
37.11
36.41
37.10
36.05
9,200,900
Jan 27, 2026
36.27
36.77
36.10
36.67
35.64
6,165,600
Jan 26, 2026
36.40
36.42
35.64
36.05
35.03
5,727,100
Jan 23, 2026
36.21
36.28
35.69
36.14
35.12
5,802,900
Jan 22, 2026
35.73
36.05
35.34
35.49
34.49
5,964,200
Jan 21, 2026
35.00
36.11
34.80
35.97
34.96
11,637,300
Jan 20, 2026
34.48
34.88
34.10
34.43
33.46
7,990,500
Jan 16, 2026
34.24
34.55
34.16
34.35
33.38
6,680,500
Jan 15, 2026
33.80
34.30
33.43
34.10
33.14
9,761,400
Jan 14, 2026
33.30
34.95
33.30
34.62
33.64
15,429,900
Jan 13, 2026
32.50
33.25
32.41
33.15
32.21
13,255,600
Jan 12, 2026
32.28
32.39
31.91
32.30
31.39
5,947,800
Jan 9, 2026
31.71
32.14
31.62
32.08
31.18
8,538,800
Jan 8, 2026
30.77
31.80
30.66
31.55
30.66
10,899,800
Jan 7, 2026
31.20
31.46
30.13
30.59
29.73
15,601,800
Jan 6, 2026
31.99
32.37
31.32
31.59
30.70
14,486,000
Jan 5, 2026
32.82
33.01
31.25
32.23
31.32
24,621,900
Jan 2, 2026
33.70
34.46
33.10
34.32
33.35
6,767,200
Dec 31, 2025
34.10
34.13
33.72
33.85
32.90
5,312,200
Dec 30, 2025
33.44
34.06
33.40
33.91
32.95
4,630,100
Dec 29, 2025
33.02
33.44
33.01
33.18
32.24
7,675,800
Dec 26, 2025
32.84
33.10
32.61
32.79
31.87
2,116,600
Dec 24, 2025
32.88
33.22
32.77
32.97
32.04
2,817,000
Dec 23, 2025
32.48
32.93
32.21
32.83
31.90
6,294,300
Dec 22, 2025
32.37
32.58
32.13
32.33
31.42
7,244,300
Dec 19, 2025
31.73
32.15
31.70
31.90
31.00
8,675,900
Dec 18, 2025
31.84
31.97
31.47
31.49
30.60
6,078,300
Dec 17, 2025
31.38
31.89
31.26
31.86
30.96
9,768,200
Dec 16, 2025
32.19
32.29
31.25
31.25
30.37
7,263,900
Dec 15, 2025
32.98
33.02
32.23
32.42
31.51
8,824,500
Dec 12, 2025
32.80
33.08
32.58
32.99
32.06
13,624,200
Dec 11, 2025
33.69
33.69
33.07
33.14
32.21
22,361,600
Dec 10, 2025
33.63
33.82
32.98
33.72
32.77
4,787,300
Dec 9, 2025
33.97
34.51
33.59
33.73
32.78
5,549,400
Dec 8, 2025
34.57
35.11
33.97
34.07
33.11
4,176,800
Dec 5, 2025
34.61
35.12
34.52
34.66
33.68
4,383,900
Dec 4, 2025
34.33
35.09
34.33
34.46
33.49
5,714,600
Dec 3, 2025
33.71
34.30
33.67
34.13
33.17
4,903,700
Dec 2, 2025
34.00
34.06
33.36
33.55
32.60
5,121,200
Dec 1, 2025
33.95
34.36
33.86
34.05
33.09
6,073,900
Nov 28, 2025
33.40
33.95
33.26
33.77
32.82
2,531,900
Nov 26, 2025
33.30
33.60
33.15
33.32
32.38
6,419,800
Nov 25, 2025
32.71
33.25
32.42
33.24
32.30
5,426,600
Nov 24, 2025
33.30
33.30
32.68
32.93
32.00
7,262,300
Nov 21, 2025
33.78
33.91
33.10
33.43
32.49
9,696,800
Nov 20, 2025
34.16
34.97
33.91
33.97
33.01
13,091,100
Nov 19, 2025
33.37
34.09
33.27
34.00
33.04
11,352,500
Nov 18, 2025
33.11
34.21
33.00
34.05
33.09
9,135,200
Nov 17, 2025
33.44
33.96
33.24
33.33
32.39
10,878,600
Nov 14, 2025
32.64
33.58
32.34
33.57
32.62
8,418,800
Nov 13, 2025
32.61
32.81
32.17
32.55
31.63
5,284,200
Nov 12, 2025
32.24
32.50
32.00
32.44
31.52
7,636,800
Nov 11, 2025
32.15
32.65
32.09
32.39
31.48
9,810,000
Nov 10, 2025
31.90
32.01
31.49
31.99
31.09
6,084,100
Nov 7, 2025
31.67
31.91
30.91
31.66
30.77
8,389,400
Nov 6, 2025
32.00
32.17
31.30
31.49
30.60
7,038,300
Nov 5, 2025
31.29
32.19
31.25
31.88
30.98
5,808,200
Nov 4, 2025
31.56
31.65
31.04
31.37
30.49
5,612,900
Nov 3, 2025
31.92
32.10
31.64
31.97
31.07
4,469,000
Oct 31, 2025
32.03
32.27
31.76
32.02
31.12
3,867,000
Oct 30, 2025
32.07
32.19
31.66
31.94
31.04
4,020,000
