Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	90.280	91.060	89.630	90.320	39.278	61,548,700
2023-12-01	90.990	92.760	90.470	91.630	39.848	17,862,984
2023-11-30	91.120	91.990	89.850	90.610	39.404	31,748,360
2023-11-29	89.120	90.260	88.800	90.180	39.217	24,769,080
2023-11-28	87.360	88.990	87.210	88.740	38.591	19,828,866
2023-11-27	88.740	89.150	87.000	87.050	37.856	23,410,360
2023-11-24	88.800	89.750	88.800	89.280	38.826	17,346,232
2023-11-23	88.460	89.330	88.410	89.330	38.847	2,015,174
2023-11-22	88.830	89.300	87.530	88.850	38.639	12,827,070
2023-11-21	91.190	91.660	90.420	90.540	39.374	9,621,654
2023-11-20	91.940	92.560	91.480	91.690	39.874	9,131,166
2023-11-17	88.800	91.550	88.800	91.280	39.695	13,598,854
2023-11-16	88.640	88.790	86.440	87.990	38.265	11,440,096
2023-11-15	90.370	91.470	89.380	89.450	38.900	15,807,358
2023-11-14	90.330	91.240	89.950	90.790	39.482	12,611,414
2023-11-13	89.210	90.120	89.040	89.940	39.113	4,401,722
2023-11-10	88.780	89.270	87.670	89.090	38.743	6,547,308
2023-11-09	87.080	88.925	86.990	87.790	38.178	7,291,678
2023-11-08	87.000	87.430	85.140	86.060	37.425	15,589,304
2023-11-07	89.820	89.980	87.600	87.830	38.195	14,586,926
2023-11-06	92.220	92.930	90.660	91.120	39.626	5,868,620
2023-11-03	92.590	93.440	91.520	91.550	39.813	9,103,034
2023-11-02	90.240	93.440	88.930	93.290	40.569	10,383,648
2023-11-01	88.500	89.980	87.730	89.710	39.013	8,259,026
2023-10-31	88.630	88.850	87.690	88.060	38.295	3,955,256
2023-10-30	87.990	89.080	87.480	88.100	38.312	4,296,324
2023-10-27	88.780	89.470	86.900	88.000	38.269	4,507,770
2023-10-26	87.780	88.850	87.150	88.740	38.591	6,371,040
2023-10-25	87.650	88.760	87.540	88.680	38.565	5,108,424
2023-10-24	89.340	89.400	87.055	87.410	38.012	7,489,442
2023-10-23	89.150	89.930	88.330	88.570	38.517	7,928,910
2023-10-20	90.720	91.330	89.690	89.770	39.039	6,080,270
2023-10-19	91.160	91.650	90.370	91.150	39.639	6,763,552
2023-10-18	92.020	92.400	91.030	91.680	39.869	7,762,124
2023-10-17	91.620	91.980	90.930	91.490	39.787	6,913,112
2023-10-16	91.320	92.000	90.130	91.780	39.913	7,208,762
2023-10-13	90.660	91.540	90.220	91.190	39.656	15,573,232
2023-10-12	89.500	89.710	88.890	89.480	38.913	16,966,108
2023-10-11	88.200	88.730	87.070	88.570	38.517	17,977,478
2023-10-10	88.180	88.940	87.170	88.540	38.504	22,811,100
2023-10-06	83.210	84.560	81.940	83.960	36.512	12,760,296
2023-10-05	81.810	83.730	81.680	82.900	36.051	16,379,038
2023-10-04	85.230	85.710	82.680	82.700	35.964	13,354,014
2023-10-03	85.760	86.880	85.240	86.730	37.717	13,589,786
2023-10-02	87.880	88.100	85.930	86.290	37.525	17,369,586
2023-09-29	89.310	89.650	87.680	87.840	38.199	14,189,020
2023-09-28	89.140	90.700	88.710	89.260	38.817	19,370,292
2023-09-27	88.360	89.200	88.100	89.100	38.747	37,096,398
2023-09-26	84.490	87.770	84.480	87.110	37.882	24,771,500
2023-09-25	82.890	85.170	82.330	85.100	37.008	20,955,680
2023-09-22	84.240	84.330	82.820	83.130	36.151	18,320,288
2023-09-21	84.870	84.870	82.930	83.130	36.151	31,095,220
2023-09-20	85.370	86.120	84.590	84.600	36.790	15,566,100
2023-09-19	87.450	87.470	85.540	85.940	37.373	18,563,568
2023-09-18	87.620	87.790	86.590	87.200	37.921	20,842,420
2023-09-15	87.180	87.720	86.650	87.140	37.895	27,429,100
2023-09-14	87.480	87.850	87.160	87.420	38.017	16,665,414
2023-09-13	87.990	88.000	86.520	87.150	37.508	9,390,164
2023-09-12	86.880	87.870	86.650	87.770	37.775	33,156,578
2023-09-11	88.740	89.260	85.940	86.060	37.039	41,198,360

← NewerPage 13 of 21 · 1,255 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.