Canadian Natural Resources Stock Price History, CNQ Historical Prices

Add to My Stocks
$31.52 $0.29 (0.93%) CNQ stock closing price Feb 16, 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
2018-02-16 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
2018-02-14 30.31 32.02 30.11 31.72 3,413,539 18.77 3.3
2018-02-13 30.2 30.79 30.14 30.65 3,792,650 18.14 3.19
2018-02-12 30.46 30.8 30.17 30.43 3,085,268 18.01 3.17
2018-02-09 29.96 30.25 29.2 30.11 4,494,437 17.82 3.13
2018-02-08 30.72 30.94 29.76 29.76 4,258,585 17.61 3.1
2018-02-07 31.71 31.93 30.66 30.68 4,730,886 18.15 3.19
2018-02-06 31.37 32.4 31.07 31.93 2,957,012 18.89 3.32
2018-02-05 33.38 33.75 31.85 32.08 3,562,346 18.98 3.34
2018-02-02 34.05 34.29 33.59 33.69 2,507,473 19.94 3.51
2018-02-01 34.18 34.67 33.93 34.64 1,942,742 20.5 3.61
2018-01-31 34.61 34.85 34.02 34.15 2,658,231 20.21 3.55
2018-01-30 35.08 35.13 34.5 34.53 3,361,727 20.43 3.59
2018-01-29 35.78 35.95 35.34 35.44 2,026,781 20.97 3.69
2018-01-26 35.96 36.21 35.85 36.03 1,417,484 21.32 3.75
2018-01-25 36.4 36.65 35.78 35.95 2,541,687 21.27 3.74
2018-01-24 36.29 36.6 35.89 36.2 2,479,474 21.42 3.77
2018-01-23 36.2 36.41 35.86 36.07 2,812,266 21.34 3.75
2018-01-22 36.21 36.24 35.77 36.07 2,585,883 21.34 3.75
2018-01-19 36.21 36.4 35.88 36.15 1,839,792 21.39 3.76
2018-01-18 36.94 36.94 36.13 36.27 2,042,440 21.46 3.78
2018-01-17 36.99 37.38 36.35 36.96 2,420,524 21.87 3.85
2018-01-16 37.31 37.63 36.81 36.82 1,918,391 21.79 3.83
2018-01-12 36.74 37.2 36.46 37.14 1,779,595 21.98 3.87
2018-01-11 36.57 37.26 36.54 36.73 1,949,824 21.73 3.82
2018-01-10 36.89 37.26 36.39 36.52 2,226,146 21.61 3.8
2018-01-09 36.67 37.38 36.48 36.95 2,591,296 21.86 3.85
2018-01-08 36.59 36.89 36.4 36.66 2,526,552 21.69 3.82
2018-01-05 37.07 37.15 36.36 36.53 1,467,036 21.62 3.8
2018-01-04 37.29 37.37 36.79 37.25 1,882,705 22.04 3.88
2018-01-03 36.7 37.32 36.64 37.15 2,256,942 21.98 3.87
2018-01-02 35.25 36.64 34.99 36.54 2,070,090 21.62 3.8
2017-12-29 36 36 35.59 35.72 1,349,019 21.14 3.72
2017-12-28 35.59 35.9 35.53 35.89 1,938,861 21.24 3.74
2017-12-27 35.44 35.59 35.23 35.52 1,411,763 21.02 3.7
2017-12-26 34.84 35.97 34.77 35.73 1,925,541 21.14 3.72
2017-12-22 34.77 34.82 34.38 34.75 1,518,662 20.56 3.62
2017-12-21 34.3 34.92 34.11 34.83 1,344,650 20.61 3.63
2017-12-20 34.01 34.3 33.64 34.23 1,360,511 20.25 3.56
2017-12-19 33.7 34.07 33.61 33.8 2,207,843 20 3.52
2017-12-18 33.29 34.03 33.15 33.7 1,914,741 19.94 3.51
2017-12-15 33.87 33.92 33.03 33.06 2,912,096 19.56 3.44
2017-12-14 33.68 34.26 33.57 33.65 2,313,318 19.91 3.5
2017-12-13 34.64 34.66 33.8 33.83 3,231,412 20.02 3.52
2017-12-12 34.69 34.8 34.22 34.42 2,726,561 20.37 3.58
2017-12-11 34.39 34.78 34.31 34.61 1,663,873 20.48 3.6
2017-12-08 34.89 34.93 34.51 34.85 1,234,177 20.62 3.63
2017-12-07 34.47 34.78 34.4 34.57 1,597,246 20.46 3.6
2017-12-06 35 35.26 34.47 34.54 1,642,527 20.44 3.6
2017-12-05 34.93 35.45 34.85 35.15 1,598,319 20.8 3.66
2017-12-04 35.15 35.46 34.73 34.85 2,699,030 20.62 3.63
2017-12-01 34.6 35.6 34.46 35.24 3,053,796 20.85 3.67
2017-11-30 33.41 34.29 33.4 33.92 2,665,315 20.07 3.53
2017-11-29 33.18 33.59 32.96 33.27 2,164,103 19.69 3.46
2017-11-28 33.6 33.84 33.35 33.36 2,896,782 19.74 3.47
2017-11-27 34.49 34.55 33.48 33.53 2,932,216 19.84 3.49
2017-11-24 34.82 34.93 34.66 34.7 558,819 20.53 3.61
2017-11-23 0 0 0 34.6 0 - -
2017-11-22 34.72 35.01 34.58 34.6 1,487,889 20.47 3.6
2017-11-21 34.25 34.45 34.04 34.29 1,447,282 20.29 3.57
2017-11-20 34.68 34.78 33.61 33.98 2,321,599 20.11 3.54
2017-11-17 35.13 35.25 34.67 34.87 1,517,589 20.63 3.63
2017-11-16 34.85 35.13 34.71 34.94 1,654,037 20.68 3.64
2017-11-15 34.07 35.16 33.89 34.81 2,228,084 20.6 3.62
2017-11-14 35.8 35.84 34.32 34.42 2,818,714 20.37 3.58
2017-11-13 36.33 36.48 35.88 36.06 1,312,269 21.34 3.75
2017-11-10 36.36 36.71 36.33 36.52 2,071,680 21.61 3.8
2017-11-09 36.42 36.62 36.17 36.45 2,290,575 21.57 3.79
2017-11-08 36.19 36.66 36.02 36.55 1,798,667 21.63 3.8
2017-11-07 36.58 36.79 36.02 36.18 2,465,763 21.41 3.77
2017-11-06 35.99 36.79 35.91 36.73 3,006,991 21.73 3.82
2017-11-03 35.48 36.09 35.31 36.02 2,395,177 21.31 3.75
2017-11-02 34.96 35.55 34.54 35.28 2,787,719 34.59 4.04
2017-11-01 34.98 35.29 34.6 35.02 2,923,266 34.33 4.01
2017-10-31 34.63 35.25 34.58 34.9 2,062,749 34.22 3.99
2017-10-30 33.81 34.89 33.75 34.8 2,718,033 34.12 3.98
2017-10-27 32.62 33.86 32.42 33.83 1,843,324 33.17 3.87
2017-10-26 32.5 32.84 32.5 32.83 1,593,550 32.19 3.76
2017-10-25 32.41 32.62 32.11 32.48 1,170,910 31.84 3.72
2017-10-24 32.79 33.07 32.53 32.55 1,365,428 31.91 3.73
2017-10-23 32.99 33.3 32.52 32.54 1,287,635 31.9 3.72
2017-10-20 32.95 33.08 32.81 33.02 838,494 32.37 3.78
2017-10-19 33.05 33.46 32.96 33.09 833,726 32.44 3.79
2017-10-18 33.23 33.41 33.11 33.21 923,502 32.56 3.8
2017-10-17 33.17 33.32 32.87 33.26 1,397,627 32.61 3.81
2017-10-16 33.16 33.39 33.05 33.17 1,564,356 32.52 3.8
2017-10-13 32.98 33.21 32.78 33 2,023,538 32.35 3.78
2017-10-12 32.87 32.95 32.58 32.6 1,421,539 31.96 3.73
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 Price31.36

Canadian Natural Resources Historical PE ratio: Past 5 years

Max PE Ratio352.56Aug 03,2017
Min PE Ratio9.2Mar 13,2015
Avg PE Ratio42.94

Canadian Natural Resources Historical PS ratio: Past 5 years

Max PS Ratio5.04Dec 13,2016
Min PS Ratio1.45Jan 19,2016
Avg PS Ratio2.77

CNQ Industry Peers

Company Price Change (%)
Encana (ECA)11.010.08 (0.72%)
Talisman Energy (TLM)7.990 (0%)
Crescent Point Energy (CPG)7.020.06 (0.85%)
Arc Resources (AETUF)10.230.29 (2.92%)
Suncor Energy (SU)34.530.56 (1.65%)
Arc Resources (AETUF)10.230.29 (2.92%)
Obsidian Energy (OBE)0.990.01 (1%)

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 $31.6, and a low of $31.02 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.