Canadian Natural Resources Stock Price History
NYSE: CNQEnergyOil & Gas ProductionUSD
49.65+0.60 (+1.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNQ price history at a glance
The price history for Canadian Natural Resources (CNQ) on this page begins on July 31, 2000, when the stock closed at $1.78; it most recently closed at $49.65 on October 5, 2026. The highest price in this record is $52.31, reached on September 7, 2026; the latest close is 5.1% below that peak. Across the 25 complete calendar years in the table, CNQ finished higher in 16 and lower in 9. Its best year was 2005 (+132.0%) and its worst was 2008 (-42.5%).
Over roughly 26 years the share price changed +2697.0%, a 13.6% compound annual price return (excluding dividends). In the last 12 months alone, CNQ has gained 57.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $52.31
- Date of high
- Sep 7, 2026
- Low since 2000
- $1.38
- Date of low
- Nov 12, 2001
- 52-week high
- $52.31
- 52-week low
- $29.68
- Last close
- $49.65
CNQ returns
1 week
+2.50%
1 month
-3.31%
3 months
+18.75%
6 months
+7.12%
Year to date
+46.68%
1 year
+57.12%
3 years
+48.74%
5 years
+139.40%
CNQ price return, excluding dividends.
CNQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.65 | +44.67% |
| 2025 | 34.32 | +8.71% |
| 2024 | 31.57 | -3.63% |
| 2023 | 32.76 | +17.99% |
| 2022 | 27.77 | +34.19% |
| 2021 | 20.69 | +75.68% |
| 2020 | 11.78 | -24.87% |
| 2019 | 15.68 | +23.83% |
| 2018 | 12.66 | -27.63% |
| 2017 | 17.49 | +12.05% |
| 2016 | 15.61 | +47.94% |
| 2015 | 10.55 | -29.22% |
| 2014 | 14.91 | -6.35% |
| 2013 | 15.92 | +7.79% |
| 2012 | 14.77 | -18.25% |
| 2011 | 18.07 | -15.87% |
| 2010 | 21.47 | +23.47% |
| 2009 | 17.39 | +68.42% |
| 2008 | 10.33 | -42.46% |
| 2007 | 17.95 | +39.47% |
| 2006 | 12.87 | +7.28% |
| 2005 | 11.99 | +132.03% |
| 2004 | 5.17 | +64.59% |
| 2003 | 3.14 | +70.50% |
| 2002 | 1.84 | +27.00% |
| 2001 | 1.45 | -12.73% |
| 2000* | 1.66 | -6.38% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
CNQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.90 | 49.93 | 48.87 | 49.65 | +1.22% | |
| 48.30 | 49.18 | 48.19 | 49.05 | +3.26% | |
| 48.35 | 48.79 | 47.25 | 47.50 | -1.25% | |
| 47.98 | 48.44 | 47.44 | 48.10 | -0.43% | |
| 48.32 | 48.74 | 47.33 | 48.31 | -0.27% | |
| 47.39 | 48.58 | 47.18 | 48.44 | +1.36% | |
| 46.87 | 48.06 | 46.82 | 47.79 | +1.53% | |
| 47.33 | 47.88 | 47.02 | 47.07 | -0.21% | |
| 47.00 | 47.47 | 46.58 | 47.17 | -0.80% | |
| 48.04 | 48.28 | 47.52 | 47.55 | +0.30% | |
| 47.46 | 47.75 | 46.99 | 47.41 | -1.08% | |
| 48.06 | 48.63 | 47.93 | 47.93 | +0.61% | |
| 48.19 | 48.47 | 47.49 | 47.64 | -0.27% | |
| 47.68 | 48.25 | 47.18 | 47.77 | -1.06% | |
| 49.04 | 49.25 | 48.06 | 48.28 | -2.74% | |
| 50.58 | 50.64 | 49.55 | 49.64 | -1.94% | |
| 49.43 | 50.65 | 49.40 | 50.62 | +1.10% | |
| 50.91 | 51.13 | 49.73 | 50.07 | -2.87% | |
| 50.45 | 51.82 | 50.19 | 51.55 | +2.44% | |
| 50.76 | 51.27 | 50.12 | 50.32 | +0.50% | |
| 49.94 | 50.26 | 49.30 | 50.07 | -1.44% | |
| 52.15 | 52.31 | 50.52 | 50.80 | -1.07% | |
| 51.53 | 52.00 | 51.12 | 51.35 | +0.88% | |
| 51.49 | 51.93 | 50.73 | 50.90 | +0.87% | |
| 50.40 | 50.94 | 49.84 | 50.46 | -1.33% | |
| 51.80 | 52.25 | 51.13 | 51.14 | -1.29% | |
| 51.42 | 52.08 | 51.23 | 51.81 | 0.00% | |
| 50.77 | 52.02 | 50.64 | 51.81 | +3.48% | |
| 50.08 | 50.60 | 49.41 | 50.07 | +2.20% | |
| 49.76 | 50.05 | 48.61 | 48.99 | -1.57% | |
| 49.77 | 50.14 | 49.21 | 49.77 | +0.26% | |
| 49.04 | 50.52 | 48.93 | 49.64 | +0.10% | |
| 49.89 | 50.45 | 49.55 | 49.59 | -2.15% | |
| 50.76 | 51.26 | 50.40 | 50.68 | -1.40% | |
| 51.18 | 51.48 | 50.96 | 51.40 | +0.73% | |
| 50.30 | 51.16 | 50.29 | 51.03 | +3.09% | |
| 49.82 | 50.45 | 49.39 | 49.50 | -0.18% | |
| 49.62 | 50.00 | 49.24 | 49.59 | +0.65% | |
| 48.30 | 49.35 | 48.21 | 49.27 | +2.71% | |
| 47.89 | 48.47 | 47.83 | 47.97 | +0.78% | |
| 46.96 | 47.68 | 46.58 | 47.60 | +0.06% | |
| 47.60 | 47.96 | 47.43 | 47.57 | -0.08% | |
| 47.40 | 47.75 | 47.03 | 47.61 | +0.76% | |
| 46.25 | 47.66 | 46.24 | 47.25 | +3.82% | |
| 45.02 | 45.71 | 44.72 | 45.51 | +0.13% | |
| 45.73 | 46.07 | 45.14 | 45.45 | +1.56% | |
| 46.49 | 46.61 | 44.75 | 44.75 | -3.10% | |
| 45.46 | 46.43 | 45.10 | 46.18 | -0.39% | |
| 46.62 | 46.94 | 46.08 | 46.36 | -2.77% | |
| 47.61 | 47.82 | 47.09 | 47.68 | +0.85% | |
| 46.00 | 47.29 | 45.83 | 47.28 | +1.79% | |
| 45.89 | 46.55 | 45.46 | 46.45 | +5.11% | |
| 44.95 | 45.35 | 44.15 | 44.19 | -1.34% | |
| 44.77 | 45.60 | 44.74 | 44.79 | -3.55% | |
| 46.86 | 47.30 | 46.39 | 46.44 | -1.21% | |
| 46.56 | 47.18 | 46.51 | 47.01 | +2.62% | |
| 45.49 | 45.92 | 45.27 | 45.81 | +2.03% | |
| 44.31 | 44.94 | 44.28 | 44.90 | +2.16% | |
| 43.85 | 44.20 | 43.14 | 43.95 | +0.14% | |
| 43.74 | 43.89 | 43.11 | 43.89 | +2.40% | |
| 43.09 | 43.18 | 42.65 | 42.86 | +0.30% | |
| 43.00 | 43.07 | 42.29 | 42.73 | +0.26% | |
| 43.87 | 43.87 | 42.38 | 42.62 | -1.00% | |
| 42.65 | 43.33 | 42.32 | 43.05 | +2.97% | |
| 42.03 | 42.29 | 41.46 | 41.81 | -0.17% | |
| 42.44 | 42.47 | 41.83 | 41.88 | -1.30% | |
| 41.43 | 42.55 | 41.23 | 42.43 | +4.28% | |
| 39.62 | 40.70 | 39.56 | 40.69 | +3.41% | |
| 39.72 | 39.80 | 39.19 | 39.35 | -0.73% | |
| 39.28 | 39.78 | 38.91 | 39.64 | +1.85% | |
| 39.29 | 39.68 | 38.83 | 38.92 | -1.47% | |
| 39.52 | 39.94 | 39.30 | 39.50 | +0.48% | |
| 39.67 | 39.95 | 39.27 | 39.31 | -0.46% | |
| 39.26 | 39.85 | 39.04 | 39.49 | -0.28% | |
| 39.43 | 39.89 | 39.24 | 39.60 | +0.56% | |
| 40.34 | 40.34 | 39.02 | 39.38 | -4.00% | |
| 41.11 | 41.30 | 40.77 | 41.02 | -1.84% | |
| 41.22 | 41.79 | 40.90 | 41.79 | +1.80% | |
| 41.90 | 42.21 | 40.81 | 41.05 | -3.23% | |
| 43.32 | 43.65 | 42.06 | 42.42 | -2.03% | |
| 43.48 | 43.82 | 42.78 | 43.30 | -1.61% | |
| 44.00 | 44.13 | 43.06 | 44.01 | -2.85% | |
| 44.94 | 45.79 | 44.85 | 45.30 | -0.31% | |
| 46.28 | 46.67 | 45.14 | 45.44 | -0.18% | |
| 45.15 | 45.98 | 45.05 | 45.52 | +1.58% | |
| 46.04 | 46.17 | 44.48 | 44.81 | -3.20% | |
| 46.30 | 46.76 | 46.08 | 46.29 | +1.29% | |
| 47.65 | 47.76 | 45.70 | 45.70 | -4.11% | |
| 47.02 | 47.83 | 46.93 | 47.66 | -0.06% | |
| 47.54 | 48.27 | 47.36 | 47.69 | +1.02% | |
| 45.98 | 47.31 | 45.93 | 47.21 | +2.72% | |
| 46.16 | 46.99 | 45.80 | 45.96 | +1.30% | |
| 45.69 | 45.92 | 44.79 | 45.37 | -0.96% | |
| 46.32 | 46.45 | 45.77 | 45.81 | +0.13% | |
| 46.10 | 46.38 | 45.51 | 45.75 | -2.31% | |
| 47.69 | 47.76 | 46.76 | 46.83 | -3.66% | |
| 48.57 | 49.23 | 48.27 | 48.61 | -0.16% | |
| 49.38 | 49.63 | 48.25 | 48.69 | -0.18% | |
| 49.45 | 49.75 | 48.26 | 48.78 | -1.30% | |
| 48.94 | 49.46 | 48.24 | 49.42 | +0.96% | |
| 48.00 | 48.97 | 47.38 | 48.95 | +2.02% | |
| 47.93 | 48.02 | 47.56 | 47.98 | +0.86% | |
| 47.00 | 47.89 | 46.92 | 47.57 | +0.78% | |
| 46.83 | 47.28 | 46.57 | 47.20 | +0.60% | |
| 45.61 | 46.92 | 45.46 | 46.92 | +3.83% | |
| 45.20 | 45.30 | 44.81 | 45.19 | +1.48% | |
| 44.71 | 44.90 | 44.29 | 44.53 | -0.47% | |
| 44.04 | 44.83 | 43.74 | 44.74 | -1.95% | |
| 46.50 | 46.59 | 45.43 | 45.63 | -4.64% | |
| 47.50 | 48.38 | 47.31 | 47.85 | +0.57% | |
| 47.26 | 47.72 | 46.60 | 47.58 | +1.32% | |
| 47.43 | 47.73 | 46.41 | 46.96 | -1.53% | |
| 46.50 | 47.87 | 46.32 | 47.69 | +1.02% | |
| 47.00 | 47.43 | 46.84 | 47.21 | +1.83% | |
| 45.84 | 46.64 | 45.54 | 46.36 | +2.98% | |
| 44.89 | 45.24 | 44.56 | 45.02 | +1.76% | |
| 44.80 | 45.20 | 44.24 | 44.24 | -2.62% | |
| 44.85 | 45.67 | 44.79 | 45.43 | +1.68% | |
| 44.41 | 44.81 | 44.34 | 44.68 | +0.90% | |
| 43.52 | 44.36 | 43.23 | 44.28 | +2.26% | |
| 43.53 | 43.74 | 43.10 | 43.30 | +0.70% | |
| 44.00 | 44.36 | 42.10 | 43.00 | -7.15% | |
| 46.08 | 46.59 | 45.93 | 46.31 | +1.18% | |
| 45.49 | 46.16 | 45.33 | 45.77 | +0.26% | |
| 46.47 | 46.47 | 45.36 | 45.65 | -2.56% | |
| 47.11 | 47.32 | 46.73 | 46.85 | +1.08% | |
| 45.66 | 46.40 | 45.62 | 46.35 | +1.42% | |
| 46.92 | 47.33 | 45.30 | 45.70 | -1.57% | |
| 45.85 | 46.48 | 44.71 | 46.43 | -5.55% | |
| 48.78 | 49.61 | 48.71 | 49.16 | +1.89% | |
| 47.52 | 48.32 | 47.24 | 48.25 | +1.51% | |
| 48.05 | 48.66 | 46.90 | 47.53 | +2.08% | |
| 47.72 | 48.32 | 46.20 | 46.56 | -4.45% | |
| 49.43 | 50.16 | 47.47 | 48.73 | -1.30% | |
| 50.26 | 50.98 | 49.31 | 49.37 | -1.44% | |
| 48.99 | 50.16 | 48.99 | 50.09 | +2.92% | |
| 49.47 | 49.74 | 48.67 | 48.67 | -1.04% | |
| 48.27 | 49.28 | 48.03 | 49.18 | +0.33% | |
| 48.70 | 49.88 | 48.46 | 49.02 | +1.32% | |
| 47.73 | 48.99 | 47.14 | 48.38 | -1.31% | |
| 50.05 | 50.15 | 48.96 | 49.02 | -3.03% | |
| 49.35 | 51.34 | 49.29 | 50.55 | +2.95% | |
| 49.07 | 49.45 | 48.68 | 49.10 | +0.24% | |
| 48.93 | 49.16 | 48.32 | 48.98 | +0.39% | |
| 47.90 | 49.07 | 47.90 | 48.79 | +0.72% | |
| 48.00 | 48.87 | 47.72 | 48.44 | -0.25% | |
| 47.88 | 48.80 | 47.59 | 48.56 | +2.75% | |
| 46.00 | 47.27 | 45.81 | 47.26 | +3.37% | |
| 45.48 | 45.93 | 44.84 | 45.72 | -1.12% | |
| 46.71 | 47.47 | 45.99 | 46.24 | -0.15% | |
| 45.99 | 46.85 | 45.42 | 46.31 | +2.18% | |
| 45.30 | 45.92 | 44.31 | 45.32 | +2.58% | |
| 43.49 | 44.28 | 43.29 | 44.18 | +0.11% | |
| 44.54 | 44.92 | 43.44 | 44.13 | -0.50% | |
| 45.33 | 45.85 | 44.02 | 44.35 | +1.33% | |
| 43.62 | 44.04 | 43.13 | 43.77 | +1.58% | |
| 41.97 | 43.16 | 41.63 | 43.09 | +1.22% | |
| 42.66 | 42.77 | 42.01 | 42.57 | -0.05% | |
| 42.55 | 42.73 | 41.99 | 42.59 | +0.59% | |
| 42.43 | 43.01 | 42.24 | 42.34 | -0.14% | |
| 42.46 | 42.69 | 42.01 | 42.40 | -0.24% | |
| 42.23 | 43.15 | 42.02 | 42.50 | +2.02% | |
| 40.96 | 41.87 | 40.83 | 41.66 | +2.64% | |
| 40.64 | 41.09 | 39.36 | 40.59 | -0.22% | |
| 39.90 | 40.69 | 39.68 | 40.68 | +1.73% | |
| 40.35 | 40.83 | 39.23 | 39.99 | -1.58% | |
| 39.64 | 40.74 | 39.59 | 40.63 | +3.94% | |
| 39.47 | 39.55 | 38.80 | 39.09 | -0.20% | |
| 39.10 | 39.66 | 39.09 | 39.17 | +0.18% | |
| 38.07 | 39.12 | 38.02 | 39.10 | +3.19% | |
| 38.01 | 38.68 | 37.64 | 37.89 | -1.66% | |
| 37.51 | 38.73 | 37.51 | 38.53 | +2.80% | |
| 36.85 | 37.58 | 36.59 | 37.48 | +2.68% | |
| 36.11 | 36.91 | 35.80 | 36.50 | -1.91% | |
| 37.54 | 37.95 | 36.32 | 37.21 | -1.74% | |
| 37.95 | 38.32 | 37.36 | 37.87 | +2.08% | |
| 36.90 | 37.11 | 36.41 | 37.10 | +1.17% | |
| 36.27 | 36.77 | 36.10 | 36.67 | +1.72% | |
| 36.40 | 36.42 | 35.64 | 36.05 | -0.25% | |
| 36.21 | 36.28 | 35.69 | 36.14 | +1.83% | |
| 35.73 | 36.05 | 35.34 | 35.49 | -1.33% | |
| 35.00 | 36.11 | 34.80 | 35.97 | +4.47% | |
| 34.48 | 34.88 | 34.10 | 34.43 | +0.23% | |
| 34.24 | 34.55 | 34.16 | 34.35 | +0.73% | |
| 33.80 | 34.30 | 33.43 | 34.10 | -1.50% | |
| 33.30 | 34.95 | 33.30 | 34.62 | +4.43% | |
| 32.50 | 33.25 | 32.41 | 33.15 | +2.63% | |
| 32.28 | 32.39 | 31.91 | 32.30 | +0.69% | |
| 31.71 | 32.14 | 31.62 | 32.08 | +1.68% | |
| 30.77 | 31.80 | 30.66 | 31.55 | +3.14% | |
| 31.20 | 31.46 | 30.13 | 30.59 | -3.17% | |
| 31.99 | 32.37 | 31.32 | 31.59 | -1.99% | |
| 32.82 | 33.01 | 31.25 | 32.23 | -6.09% | |
| 33.70 | 34.46 | 33.10 | 34.32 | +1.39% | |
| 34.10 | 34.13 | 33.72 | 33.85 | -0.18% | |
| 33.44 | 34.06 | 33.40 | 33.91 | +2.20% | |
| 33.02 | 33.44 | 33.01 | 33.18 | +1.19% | |
| 32.84 | 33.10 | 32.61 | 32.79 | -0.55% | |
| 32.88 | 33.22 | 32.77 | 32.97 | +0.43% | |
| 32.48 | 32.93 | 32.21 | 32.83 | +1.55% | |
| 32.37 | 32.58 | 32.13 | 32.33 | +1.35% | |
| 31.73 | 32.15 | 31.70 | 31.90 | +1.30% | |
| 31.84 | 31.97 | 31.47 | 31.49 | -1.16% | |
| 31.38 | 31.89 | 31.26 | 31.86 | +1.95% | |
| 32.19 | 32.29 | 31.25 | 31.25 | -3.61% | |
| 32.98 | 33.02 | 32.23 | 32.42 | -1.73% | |
| 32.80 | 33.08 | 32.58 | 32.99 | -0.45% | |
| 33.69 | 33.69 | 33.07 | 33.14 | -1.72% | |
| 33.63 | 33.82 | 32.98 | 33.72 | -0.03% | |
| 33.97 | 34.51 | 33.59 | 33.73 | -1.00% | |
| 34.57 | 35.11 | 33.97 | 34.07 | -1.70% | |
| 34.61 | 35.12 | 34.52 | 34.66 | +0.58% | |
| 34.33 | 35.09 | 34.33 | 34.46 | +0.97% | |
| 33.71 | 34.30 | 33.67 | 34.13 | +1.73% | |
| 34.00 | 34.06 | 33.36 | 33.55 | -1.47% | |
| 33.95 | 34.36 | 33.86 | 34.05 | +0.83% | |
| 33.40 | 33.95 | 33.26 | 33.77 | +1.35% | |
| 33.30 | 33.60 | 33.15 | 33.32 | +0.24% | |
| 32.71 | 33.25 | 32.42 | 33.24 | +0.94% | |
| 33.30 | 33.30 | 32.68 | 32.93 | -1.50% | |
| 33.78 | 33.91 | 33.10 | 33.43 | -1.59% | |
| 34.16 | 34.97 | 33.91 | 33.97 | -0.09% | |
| 33.37 | 34.09 | 33.27 | 34.00 | -0.15% | |
| 33.11 | 34.21 | 33.00 | 34.05 | +2.16% | |
| 33.44 | 33.96 | 33.24 | 33.33 | -0.71% | |
| 32.64 | 33.58 | 32.34 | 33.57 | +3.13% | |
| 32.61 | 32.81 | 32.17 | 32.55 | +0.34% | |
| 32.24 | 32.50 | 32.00 | 32.44 | +0.15% | |
| 32.15 | 32.65 | 32.09 | 32.39 | +1.25% | |
| 31.90 | 32.01 | 31.49 | 31.99 | +1.04% | |
| 31.67 | 31.91 | 30.91 | 31.66 | +0.54% | |
| 32.00 | 32.17 | 31.30 | 31.49 | -1.22% | |
| 31.29 | 32.19 | 31.25 | 31.88 | +1.63% | |
| 31.56 | 31.65 | 31.04 | 31.37 | -1.88% | |
| 31.92 | 32.10 | 31.64 | 31.97 | -0.16% | |
| 32.03 | 32.27 | 31.76 | 32.02 | +0.25% | |
| 32.07 | 32.19 | 31.66 | 31.94 | -0.65% | |
| 31.42 | 32.33 | 31.38 | 32.15 | +2.62% | |
| 31.32 | 31.46 | 31.06 | 31.33 | -0.54% | |
| 31.58 | 31.60 | 31.36 | 31.50 | +0.74% | |
| 31.25 | 31.31 | 30.99 | 31.27 | +0.10% | |
| 31.18 | 31.53 | 31.02 | 31.24 | +2.93% | |
| 30.05 | 30.51 | 29.98 | 30.35 | +1.47% | |
| 30.13 | 30.14 | 29.68 | 29.91 | -0.63% | |
| 30.12 | 30.37 | 29.95 | 30.10 | -0.10% | |
| 30.18 | 30.27 | 29.94 | 30.13 | -0.26% | |
| 30.94 | 30.97 | 30.17 | 30.21 | -2.11% | |
| 31.25 | 31.42 | 30.67 | 30.86 | -0.23% | |
| 31.16 | 31.43 | 30.92 | 30.93 | -2.12% | |
| 31.76 | 31.88 | 31.31 | 31.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNQ chart for longer ranges.