CNQ - Canadian Natural Resources Ltd.
30.04
1.270 4.228%
Share volume: 5,932,250
Last Updated: 05-08-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$28.77
1.27
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $29.27 | $29.27 | $30.43 | $30.43 | $29.27 | $29.27 | $30.04 | $30.04 | 5,932,250 | $5,932,250.00 |
| 05-07-2025 | $28.60 | $28.60 | $28.81 | $28.81 | $28.27 | $28.27 | $28.77 | $28.77 | 5,488,605 | $5,488,605.00 |
| 05-06-2025 | $28.36 | $28.36 | $28.77 | $28.77 | $28.15 | $28.15 | $28.53 | $28.53 | 7,136,527 | $7,136,527.00 |
| 05-05-2025 | $28.56 | $28.56 | $28.64 | $28.64 | $27.93 | $27.93 | $28.01 | $28.01 | 5,390,416 | $5,390,416.00 |
| 05-02-2025 | $29.36 | $29.36 | $29.49 | $29.49 | $28.73 | $28.73 | $29.01 | $29.01 | 4,351,428 | $4,351,428.00 |
| 05-01-2025 | $28.45 | $28.45 | $29.47 | $29.47 | $28.45 | $28.45 | $28.92 | $28.92 | 4,448,029 | $4,448,029.00 |
| 04-30-2025 | $29.09 | $29.09 | $29.17 | $29.17 | $28.12 | $28.12 | $28.69 | $28.69 | 6,015,206 | $6,015,206.00 |
| 04-29-2025 | $29.31 | $29.31 | $29.56 | $29.56 | $29.20 | $29.20 | $29.32 | $29.32 | 3,416,934 | $3,416,934.00 |
| 04-28-2025 | $29.25 | $29.25 | $29.65 | $29.65 | $29.25 | $29.25 | $29.60 | $29.60 | 3,142,967 | $3,142,967.00 |
| 04-25-2025 | $28.99 | $28.99 | $29.52 | $29.52 | $28.99 | $28.99 | $29.34 | $29.34 | 3,750,933 | $3,750,933.00 |
