Canadian Natural Resources Stock Price History, CNQ Historical Prices

Add to My Stocks
$31.54 $0.48 (1.5%) CNQ stock closing price Jun 21, 2018 (Closing)

The 10 year data of Canadian Natural Resources stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Canadian Natural Resources P/E ratio data for the stock. The Canadian Natural Resources stock price history chart shows that the stock price reached a high of $46.23 on Jul 03, 2014, and a low of $15.76 on Jan 19, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 31.9 32.15 31.42 32.02 3,274,073 18.09 2.68
2018-06-19 31.41 32.12 31.26 31.54 2,683,349 17.82 2.64
2018-06-18 31.2 32.19 31.11 31.86 5,178,570 18 2.66
2018-06-15 31.86 31.86 30.91 31.22 3,669,722 17.64 2.61
2018-06-14 32.91 33.03 32.05 32.07 4,146,703 18.12 2.68
2018-06-13 33.05 33.39 32.87 33 2,970,756 18.64 2.76
2018-06-12 33.3 33.57 32.89 33.07 3,896,127 18.68 2.76
2018-06-11 33.67 33.76 33.3 33.3 3,268,677 18.81 2.78
2018-06-08 33.9 34.07 33.52 33.74 3,062,140 19.06 2.82
2018-06-07 33.85 34.62 33.73 33.89 2,825,821 19.15 2.83
2018-06-06 33.9 34.12 33.45 33.57 2,365,661 18.97 2.81
2018-06-05 33.73 34.03 33.53 33.67 2,775,707 19.02 2.81
2018-06-04 34.66 34.76 33.36 33.86 4,123,114 19.13 2.83
2018-06-01 34.66 35.03 34.37 34.46 3,078,619 19.47 2.88
2018-05-31 34.84 35.01 34.1 34.56 3,718,444 19.53 2.89
2018-05-30 34.61 35.22 34.51 35.19 3,876,471 19.88 2.94
2018-05-29 34.11 34.57 33.99 34.27 3,464,924 19.36 2.86
2018-05-25 34.83 34.92 34.09 34.35 5,162,720 19.41 2.87
2018-05-24 36.12 36.45 35.51 35.75 2,763,404 20.2 2.99
2018-05-23 36.48 37 36.21 36.57 2,826,420 20.66 3.06
2018-05-22 37.66 38.2 36.85 36.87 3,382,861 20.83 3.08
2018-05-21 37.79 37.93 37.15 37.35 2,094,277 21.1 3.12
2018-05-18 37.25 37.54 37.19 37.39 3,599,423 21.12 3.13
2018-05-17 37.17 37.73 36.94 37.5 5,493,331 21.19 3.13
2018-05-16 36.35 36.76 36.35 36.7 3,010,958 20.73 3.07
2018-05-15 36.67 36.8 36.36 36.41 3,417,441 20.57 3.04
2018-05-14 36.3 36.83 36.24 36.71 6,159,318 20.74 3.07
2018-05-11 36.3 36.39 35.77 35.99 3,632,038 20.33 3.01
2018-05-10 35.95 36.51 35.66 36.23 7,390,618 20.47 3.03
2018-05-09 35.07 35.98 34.94 35.65 8,812,217 20.14 2.98
2018-05-08 33.75 34.39 33.54 34.27 18,045,054 19.36 2.86
2018-05-07 35.85 36.18 35.07 35.11 2,936,564 19.84 2.94
2018-05-04 35.22 35.85 35.11 35.54 1,535,223 20.08 2.97
2018-05-03 35.79 36.03 34.54 35.4 2,487,645 22.55 3.35
2018-05-02 35.82 36.4 35.76 36.07 1,410,244 22.98 3.42
2018-05-01 35.78 36.13 35.52 35.81 1,131,267 22.81 3.39
2018-04-30 35.69 36.26 35.69 36.08 2,164,668 22.98 3.42
2018-04-27 35.92 36.47 35.59 35.75 1,806,450 22.77 3.39
2018-04-26 36.37 36.55 36.16 36.31 2,062,763 23.13 3.44
2018-04-25 35.53 36.26 35.34 36.25 1,813,019 23.09 3.44
2018-04-24 35.73 36.23 35.4 35.69 2,076,218 22.73 3.38
2018-04-23 35.1 35.82 34.82 35.78 1,718,140 22.79 3.39
2018-04-20 35.62 35.77 34.98 35.26 2,420,034 22.46 3.34
2018-04-19 35.83 36.54 35.83 36.02 2,624,119 0.12 3.41
2018-04-18 35.11 36 35.06 35.75 1,982,418 0.11 3.39
2018-04-17 34.72 35.02 34.4 34.84 1,627,590 0.11 3.3
2018-04-16 35 35.09 34.55 34.63 1,736,686 0.11 3.28
2018-04-13 34.71 35.33 34.61 35.13 3,588,696 0.11 3.33
2018-04-12 34.38 34.58 34.12 34.52 2,773,399 0.11 3.27
2018-04-11 33.67 34.51 33.53 34.36 2,375,216 0.11 3.26
2018-04-10 33.36 33.96 33.06 33.63 3,225,108 0.11 3.19
2018-04-09 33.33 33.36 32.62 32.74 2,282,458 0.11 3.1
2018-04-06 33.56 33.96 32.81 33.02 2,812,532 0.11 3.13
2018-04-05 32.52 34 32.35 33.8 3,556,750 0.11 3.2
2018-04-04 31.68 32.48 31.46 32.45 3,486,250 0.1 3.07
2018-04-03 30.99 32.3 30.76 32.3 3,919,278 0.1 3.06
2018-04-02 31.26 31.42 30.25 30.68 2,322,325 0.1 2.91
2018-03-30 0 0 0 31.47 0 - -
2018-03-29 30.7 31.5 30.58 31.47 2,107,408 0.1 2.98
2018-03-28 30.62 30.77 30.22 30.51 2,336,485 0.1 2.89
2018-03-27 30 31.12 29.8 30.66 3,685,084 0.1 2.91
2018-03-26 30.14 30.16 29.43 29.84 3,563,548 0.1 2.83
2018-03-23 30.54 30.75 29.95 29.97 3,439,797 0.1 2.84
2018-03-22 31.13 31.13 30.25 30.26 1,941,376 0.1 2.87
2018-03-21 30.26 31.61 30.26 31.45 4,055,527 0.1 2.98
2018-03-20 30 30.16 29.86 30.04 2,384,263 0.1 2.85
2018-03-19 30.26 30.36 29.75 29.8 1,378,159 0.1 2.82
2018-03-16 29.86 30.49 29.71 30.36 2,621,827 0.1 2.88
2018-03-15 30.06 30.15 29.66 29.89 2,170,178 0.1 2.83
2018-03-14 30.16 30.24 29.78 29.92 1,283,887 0.1 2.84
2018-03-13 30.2 30.3 29.88 29.96 2,048,543 0.1 2.84
2018-03-12 30.4 30.46 30.1 30.11 2,054,383 0.1 2.85
2018-03-09 30.44 30.44 30.1 30.36 1,821,680 0.1 2.88
2018-03-08 30.5 30.57 29.97 30.14 2,121,049 0.1 2.86
2018-03-07 30.78 30.91 30.09 30.48 2,104,941 0.1 2.89
2018-03-06 31.26 31.3 30.84 30.92 1,482,683 0.1 2.93
2018-03-05 30.72 31.19 30.62 31.03 2,294,436 0.1 2.94
2018-03-02 30.94 31.01 30.25 30.89 3,995,253 0.1 2.93
2018-03-01 31.77 32.01 31 31.05 3,300,055 18.37 3.23
2018-02-28 32.61 32.8 31.45 31.46 2,929,789 18.62 3.27
2018-02-27 32.33 32.72 32.23 32.43 2,174,085 19.19 3.38
2018-02-26 32.23 32.55 32.04 32.5 1,997,958 19.23 3.38
2018-02-23 31.73 32.21 31.52 32.15 1,884,772 19.02 3.35
2018-02-22 31.24 32.08 31.05 31.52 1,514,194 18.65 3.28
2018-02-21 31.23 31.58 31.09 31.09 1,649,428 18.4 3.24
2018-02-20 31.55 31.6 31.17 31.24 1,417,768 18.49 3.25
2018-02-19 0 0 0 31.52 0 - -
2018-02-16 31.08 31.6 31.02 31.52 1,946,937 18.65 3.28
2018-02-15 31.69 31.74 30.83 31.23 2,464,843 18.48 3.25
Get more Data

Canadian Natural Resources Stock History Chart

View CNQ PE ratio, PS ratio stocks charts and compare with peers.
CNQ Chart
Note: Compare Canadian Natural Resources stock price history with the index and industry peers.

Canadian Natural Resources Stock Price History: Past 5 years

Max Stock Price46.23Jul 03,2014
Min Stock Price15.76Jan 19,2016
Avg Stock Price31.57

Canadian Natural Resources Historical PE ratio: Past 5 years

Max PE Ratio352.56Aug 03,2017
Min PE Ratio0.1Mar 02,2018
Avg PE Ratio42.39

Canadian Natural Resources Historical PS ratio: Past 5 years

Max PS Ratio5.04Dec 13,2016
Min PS Ratio1.45Jan 19,2016
Avg PS Ratio2.83

CNQ Industry Peers

Company Price Change (%)
Encana (ECA)12.430.21 (1.72%)
Talisman Energy (TLM)7.990 (0%)
Crescent Point Energy (CPG)7.090.01 (0.14%)
Arc Resources (AETUF)9.870.03 (0.3%)
Suncor Energy (SU)39.870.34 (0.86%)
Arc Resources (AETUF)9.870.03 (0.3%)
Obsidian Energy (OBE)1.080.02 (1.82%)

We provide Canadian Natural Resources share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Canadian Natural Resources stock analysis. Canadian Natural Resources stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CNQ stock saw a high of $31.84, and a low of $31.44 on last trading day. Looking at Canadian Natural Resources stock history data, the P/S ratio was at a low of 1.45 on Jan 19, 2016.