CNQ - CANADIAN NATURAL RESOURCES LTD
28.73
0.350 1.218%
Share volume: 6,505,623
Last Updated: 03-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$28.38
0.35
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $28.60 | $28.60 | $28.83 | $28.83 | $28.21 | $28.21 | $28.73 | $28.73 | 6,505,623 | $6,505,623.00 |
| 03-10-2025 | $28.30 | $28.30 | $28.45 | $28.45 | $27.76 | $27.76 | $28.38 | $28.38 | 6,758,916 | $6,758,916.00 |
| 03-07-2025 | $28.51 | $28.51 | $29.02 | $29.02 | $28.19 | $28.19 | $28.37 | $28.37 | 11,419,780 | $11,419,780.00 |
| 03-06-2025 | $27.50 | $27.50 | $28.46 | $28.46 | $27.15 | $27.15 | $27.96 | $27.96 | 10,964,711 | $10,964,711.00 |
| 03-05-2025 | $26.97 | $26.97 | $27.56 | $27.56 | $26.72 | $26.72 | $27.43 | $27.43 | 11,799,281 | $11,799,281.00 |
| 03-04-2025 | $26.40 | $26.40 | $27.28 | $27.28 | $25.62 | $25.62 | $26.93 | $26.93 | 12,424,943 | $12,424,943.00 |
| 03-03-2025 | $28.33 | $28.33 | $28.56 | $28.56 | $26.33 | $26.33 | $26.72 | $26.72 | 9,179,596 | $9,179,596.00 |
| 02-28-2025 | $28.07 | $28.07 | $28.31 | $28.31 | $27.66 | $27.66 | $28.27 | $28.27 | 6,733,963 | $6,145,855.00 |
| 02-27-2025 | $28.70 | $28.70 | $28.90 | $28.90 | $28.25 | $28.25 | $28.31 | $28.31 | 5,528,585 | $5,528,585.00 |
| 02-26-2025 | $28.74 | $28.74 | $28.91 | $28.91 | $28.37 | $28.37 | $28.64 | $28.64 | 7,256,916 | $7,256,916.00 |