Canadian Natural Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	95.000	98.690	94.940	97.700	42.993	26,917,760
2024-02-29	91.090	94.860	91.070	94.540	41.602	33,652,040
2024-02-28	89.600	90.140	89.270	89.910	39.565	5,339,154
2024-02-27	89.460	90.270	89.090	89.480	39.375	12,497,640
2024-02-26	87.720	89.200	87.700	88.980	39.155	11,467,706
2024-02-23	88.550	88.800	87.790	88.190	38.808	11,507,024
2024-02-22	87.630	89.640	87.390	89.370	39.327	9,825,738
2024-02-21	85.410	87.970	85.410	87.900	38.680	13,989,170
2024-02-20	85.000	86.500	84.840	85.430	37.593	18,403,472
2024-02-16	84.480	85.360	84.330	85.160	37.474	11,931,978
2024-02-15	81.260	84.845	81.260	84.750	37.294	12,698,196
2024-02-14	81.360	81.780	80.720	81.400	35.820	12,365,976
2024-02-13	82.000	82.570	80.040	80.600	35.468	6,118,118
2024-02-12	81.830	82.260	81.450	82.070	36.115	4,738,106
2024-02-09	81.660	81.960	81.260	81.860	36.022	4,369,130
2024-02-08	81.480	81.970	80.850	81.530	35.877	5,365,586
2024-02-07	82.160	82.310	80.670	81.250	35.754	4,769,764
2024-02-06	81.440	82.480	81.000	82.230	36.185	4,932,132
2024-02-05	81.650	82.340	80.270	81.200	35.732	8,092,384
2024-02-02	84.130	84.840	81.090	81.620	35.917	6,739,190
2024-02-01	86.010	87.060	84.390	84.480	37.175	4,542,350
2024-01-31	86.770	87.190	85.770	86.040	37.862	4,042,712
2024-01-30	85.500	87.120	85.250	87.110	38.332	6,974,010
2024-01-29	85.910	86.740	85.440	85.660	37.694	7,234,502
2024-01-26	86.580	87.200	85.510	86.500	38.064	4,307,124
2024-01-25	85.650	86.820	85.590	86.810	38.200	3,904,074
2024-01-24	85.120	85.405	84.410	85.330	37.549	5,918,890
2024-01-23	83.820	85.350	83.790	84.460	37.166	3,332,570
2024-01-22	84.300	84.380	83.240	84.120	37.017	5,016,350
2024-01-19	84.470	84.870	84.020	84.550	37.206	4,643,124
2024-01-18	85.020	85.250	84.010	84.490	37.180	7,229,444
2024-01-17	84.850	85.150	83.970	85.020	37.413	4,699,232
2024-01-16	88.050	88.740	85.670	85.760	37.738	5,261,332
2024-01-15	87.050	88.990	87.050	88.500	38.944	3,265,114
2024-01-12	88.570	88.925	87.290	87.430	38.473	6,934,160
2024-01-11	87.500	87.560	86.500	87.120	38.337	11,583,776
2024-01-10	87.210	87.880	86.320	86.350	37.998	4,584,384
2024-01-09	88.000	88.090	86.580	87.260	38.398	6,150,920
2024-01-08	87.670	88.340	86.720	87.440	38.478	11,043,736
2024-01-05	89.840	89.940	89.150	89.600	39.428	5,652,312
2024-01-04	90.330	90.990	88.650	88.980	39.155	6,457,960
2024-01-03	87.230	90.290	87.150	90.200	39.692	9,030,830
2024-01-02	87.000	87.950	87.000	87.610	38.552	11,689,360
2023-12-29	86.740	87.170	86.370	86.810	38.200	13,557,712
2023-12-28	87.500	88.000	86.400	86.440	38.038	9,066,912
2023-12-27	88.590	88.800	87.640	87.880	38.671	6,507,714
2023-12-22	86.310	87.250	86.100	86.480	38.055	10,268,300
2023-12-21	85.070	86.230	84.860	86.130	37.901	10,745,304
2023-12-20	85.990	87.610	85.210	85.290	37.532	23,396,240
2023-12-19	84.890	85.940	84.540	85.760	37.738	11,405,198
2023-12-18	84.800	85.810	84.730	84.820	37.325	19,416,148
2023-12-15	86.690	86.690	83.350	83.450	36.722	27,604,700
2023-12-14	87.080	87.360	85.850	86.680	38.143	10,671,562
2023-12-13	83.530	85.780	83.320	85.710	37.716	8,105,262
2023-12-12	83.450	83.780	82.340	83.530	36.757	11,075,116
2023-12-11	84.340	84.970	83.900	84.780	37.307	33,044,898
2023-12-08	83.790	84.900	83.320	84.800	37.316	33,819,078
2023-12-07	84.860	85.220	82.775	83.270	36.643	42,453,000
2023-12-06	89.430	89.750	85.030	85.090	37.004	41,431,700
2023-12-05	90.210	91.170	90.210	90.220	39.234	28,430,060

← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.6250 CAD
2026-06-23	0.6250 CAD
2026-03-20	0.6250 CAD
2025-12-12	0.5880 CAD
2025-09-19	0.5880 CAD
2025-06-13	0.5880 CAD
2025-03-21	0.5880 CAD
2024-12-13	0.5630 CAD
2024-09-13	0.5250 CAD
2024-06-17	0.5250 CAD
2024-03-14	1.0500 CAD
2023-12-07	1.0000 CAD
2023-09-14	0.9000 CAD
2023-06-15	0.9000 CAD
2023-03-16	0.9000 CAD
2022-12-15	0.8500 CAD
2022-09-15	0.7500 CAD
2022-08-22	1.5315 CAD
2022-06-16	0.7500 CAD
2022-03-17	0.7500 CAD
2021-12-09	0.5880 CAD
2021-09-16	0.4700 CAD
2021-06-17	0.4700 CAD
2021-03-18	0.4700 CAD
2020-12-08	0.4250 CAD
2020-09-17	0.4250 CAD
2020-06-11	0.4250 CAD
2020-03-19	0.4250 CAD
2019-12-10	0.3750 CAD
2019-09-12	0.3750 CAD
2019-06-13	0.3750 CAD
2019-03-21	0.3750 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.