Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	63.500	64.490	61.230	61.540	25.537	27,107,760
2022-09-23	66.000	66.000	63.530	63.720	26.441	18,909,272
2022-09-22	70.780	71.130	68.440	68.540	28.441	11,506,302
2022-09-21	72.590	72.790	69.460	69.510	28.844	14,723,994
2022-09-20	71.340	71.530	69.710	71.200	29.545	11,390,246
2022-09-19	69.480	71.620	69.310	71.490	29.665	27,826,520
2022-09-16	70.970	71.630	69.790	71.510	29.674	34,482,200
2022-09-15	71.920	72.750	71.060	71.570	29.699	15,916,640
2022-09-14	72.780	74.750	72.780	73.870	30.342	22,191,780
2022-09-13	72.360	73.850	72.030	72.160	29.639	22,573,560
2022-09-12	72.970	74.390	72.680	73.060	30.009	14,338,942
2022-09-09	71.010	72.460	70.920	71.900	29.533	16,005,664
2022-09-08	69.220	69.790	68.320	69.580	28.580	17,432,446
2022-09-07	69.410	70.040	68.650	68.880	28.292	14,407,498
2022-09-06	72.940	73.180	70.510	70.720	29.048	12,285,456
2022-09-02	72.560	73.190	71.720	72.270	29.685	8,102,954
2022-09-01	70.880	71.800	70.360	70.920	29.130	6,059,212
2022-08-31	71.080	73.490	70.820	72.000	29.574	8,487,406
2022-08-30	74.290	74.470	72.060	72.730	29.874	5,052,650
2022-08-29	73.680	75.950	73.520	75.400	30.970	8,922,250
2022-08-26	74.850	75.820	73.880	74.160	30.461	13,139,716
2022-08-25	73.860	74.890	73.610	74.620	30.650	12,574,218
2022-08-24	72.780	73.860	72.270	73.360	30.132	11,341,698
2022-08-23	72.810	73.660	72.240	72.670	29.849	14,007,944
2022-08-22	70.300	71.370	69.220	71.330	29.299	20,050,260
2022-08-19	73.798	74.410	73.185	73.910	29.118	37,061,442
2022-08-18	72.777	73.982	72.644	73.941	29.130	14,776,180
2022-08-17	71.684	72.430	71.153	71.878	28.317	12,489,352
2022-08-16	73.144	73.175	70.791	71.225	28.060	14,927,336
2022-08-15	71.194	72.358	70.163	72.123	28.414	13,610,668
2022-08-12	72.542	73.410	71.787	73.369	28.905	4,436,458
2022-08-11	71.368	73.635	71.368	72.808	28.683	10,037,702
2022-08-10	69.540	70.745	68.356	70.286	27.690	12,699,966
2022-08-09	70.245	70.857	68.989	69.285	27.296	8,341,162
2022-08-08	68.611	69.489	68.152	68.856	27.127	6,341,566
2022-08-05	66.365	69.224	66.304	68.652	27.046	10,339,942
2022-08-04	68.458	69.602	66.600	66.784	26.310	9,968,450
2022-08-03	71.470	71.858	68.305	68.305	26.910	6,129,444
2022-08-02	70.960	71.490	70.296	71.041	27.988	5,515,342
2022-07-29	71.470	72.562	71.286	72.195	28.442	5,461,030
2022-07-28	69.724	69.939	68.233	69.765	27.485	4,788,666
2022-07-27	67.447	68.887	67.192	68.785	27.099	4,826,552
2022-07-26	68.662	69.459	66.814	66.988	26.391	7,473,172
2022-07-25	66.304	68.366	66.059	67.509	26.596	9,214,356
2022-07-22	66.436	67.008	65.216	65.681	25.876	5,294,834
2022-07-21	65.497	66.406	64.364	66.324	26.129	7,334,356
2022-07-20	65.467	67.488	65.038	67.151	26.455	7,152,634
2022-07-19	64.446	66.161	64.170	65.763	25.908	7,757,802
2022-07-18	64.129	65.722	63.935	64.660	25.474	10,731,018
2022-07-15	63.588	63.945	62.332	62.873	24.770	16,814,436
2022-07-14	61.556	62.393	59.984	62.373	24.573	19,363,938
2022-07-13	62.965	64.548	62.516	62.975	24.810	9,124,608
2022-07-12	63.598	64.435	62.577	63.700	25.095	8,415,154
2022-07-11	64.548	65.599	63.894	65.048	25.626	16,377,400
2022-07-08	66.763	66.978	64.895	65.283	25.719	11,734,802
2022-07-07	66.375	66.978	65.354	66.089	26.037	14,670,468
2022-07-06	67.478	68.530	62.720	64.272	25.321	20,231,900
2022-07-05	70.806	71.194	65.262	68.305	26.910	20,160,360
2022-07-04	71.919	74.400	71.899	73.359	28.901	5,620,584
2022-06-30	69.877	71.552	69.040	70.623	27.823	13,222,504

← NewerPage 18 of 21 · 1,259 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.