MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNQ — Canadian Natural Resources Limited
NYSECanadian Natural Resources Limited
$48.44
+0.65(+1.36%)
- O
- 47.39
- H
- 48.58
- L
- 47.18
- V
- 4.33M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.44
Period Return+65.21%
Period High$52.31
Period Low$27.93
Avg Daily Volume7.80M
Total Trading Days365
CNQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.39 | $48.58 | $47.18 | $48.44 | +$0.65 | +1.36% | 4,325,090 | $48.15 | $47.18 $48.58 |
| Oct 1, 2026 | $46.87 | $48.06 | $46.82 | $47.79 | +$0.72 | +1.53% | 5,187,694 | $47.74 | $46.82 $48.06 |
| Sep 30, 2026 | $47.33 | $47.88 | $47.02 | $47.07 | $-0.10 | -0.21% | 4,377,787 | $47.45 | $47.02 $47.88 |
| Sep 29, 2026 | $47.00 | $47.47 | $46.58 | $47.17 | $-0.38 | -0.80% | 4,572,850 | $47.16 | $46.58 $47.47 |
| Sep 28, 2026 | $48.04 | $48.28 | $47.52 | $47.55 | +$0.14 | +0.30% | 6,008,283 | $47.80 | $47.52 $48.28 |
| Sep 25, 2026 | $47.46 | $47.75 | $46.99 | $47.41 | $-0.52 | -1.08% | 4,753,341 | $47.38 | $46.99 $47.75 |
| Sep 24, 2026 | $48.06 | $48.63 | $47.93 | $47.93 | +$0.29 | +0.61% | 6,345,406 | $48.18 | $47.93 $48.63 |
| Sep 23, 2026 | $48.19 | $48.47 | $47.49 | $47.64 | $-0.13 | -0.27% | 5,879,612 | $47.88 | $47.49 $48.47 |
| Sep 22, 2026 | $47.68 | $48.25 | $47.18 | $47.77 | $-0.51 | -1.06% | 4,384,981 | $47.87 | $47.18 $48.25 |
| Sep 21, 2026 | $49.04 | $49.25 | $48.06 | $48.28 | $-1.36 | -2.74% | 6,088,096 | $48.41 | $48.06 $49.25 |
| Sep 18, 2026 | $50.58 | $50.64 | $49.55 | $49.64 | $-0.98 | -1.94% | 6,619,475 | $49.80 | $49.55 $50.64 |
| Sep 17, 2026 | $49.43 | $50.65 | $49.40 | $50.62 | +$0.55 | +1.10% | 3,686,355 | $50.41 | $49.40 $50.65 |
| Sep 16, 2026 | $50.91 | $51.13 | $49.73 | $50.07 | $-1.48 | -2.87% | 7,692,456 | $50.23 | $49.73 $51.13 |
| Sep 15, 2026 | $50.45 | $51.82 | $50.19 | $51.55 | +$1.23 | +2.44% | 6,082,775 | $51.34 | $50.19 $51.82 |
| Sep 14, 2026 | $50.76 | $51.27 | $50.12 | $50.32 | +$0.25 | +0.50% | 8,059,366 | $50.62 | $50.12 $51.27 |
| Sep 11, 2026 | $49.94 | $50.26 | $49.30 | $50.07 | $-0.73 | -1.44% | 8,305,472 | $49.90 | $49.30 $50.26 |
| Sep 10, 2026 | $52.15 | $52.31 | $50.52 | $50.80 | $-0.55 | -1.07% | 21,517,397 | $50.73 | $50.52 $52.31 |
| Sep 9, 2026 | $51.53 | $52.00 | $51.12 | $51.35 | +$0.45 | +0.88% | 5,252,904 | $51.40 | $51.12 $52.00 |
| Sep 8, 2026 | $51.49 | $51.93 | $50.73 | $50.90 | +$0.44 | +0.87% | 6,650,998 | $51.20 | $50.73 $51.93 |
| Sep 4, 2026 | $50.40 | $50.94 | $49.84 | $50.46 | $-0.68 | -1.33% | 6,669,650 | $50.49 | $49.84 $50.94 |
| Sep 3, 2026 | $51.80 | $52.25 | $51.13 | $51.14 | $-0.67 | -1.29% | 7,983,967 | $51.43 | $51.13 $52.25 |
| Sep 2, 2026 | $51.42 | $52.08 | $51.23 | $51.81 | +$0.00 | +0.00% | 4,971,684 | $51.78 | $51.23 $52.08 |
| Sep 1, 2026 | $50.77 | $52.02 | $50.64 | $51.81 | +$1.74 | +3.48% | 6,152,503 | $51.50 | $50.64 $52.02 |
| Aug 31, 2026 | $50.08 | $50.60 | $49.41 | $50.07 | +$1.08 | +2.20% | 7,435,556 | $49.97 | $49.41 $50.60 |
| Aug 28, 2026 | $49.76 | $50.05 | $48.61 | $48.99 | $-0.78 | -1.57% | 7,695,390 | $49.00 | $48.61 $50.05 |
| Aug 27, 2026 | $49.77 | $50.14 | $49.21 | $49.77 | +$0.13 | +0.26% | 4,029,159 | $49.74 | $49.21 $50.14 |
| Aug 26, 2026 | $49.04 | $50.52 | $48.93 | $49.64 | +$0.05 | +0.10% | 5,178,650 | $49.89 | $48.93 $50.52 |
| Aug 25, 2026 | $49.89 | $50.45 | $49.55 | $49.59 | $-1.09 | -2.15% | 6,896,771 | $49.93 | $49.55 $50.45 |
| Aug 24, 2026 | $50.76 | $51.26 | $50.40 | $50.68 | $-0.72 | -1.40% | 6,966,165 | $50.71 | $50.40 $51.26 |
| Aug 21, 2026 | $51.18 | $51.48 | $50.96 | $51.40 | +$0.37 | +0.73% | 3,919,685 | $51.29 | $50.96 $51.48 |