Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	74.778	75.044	71.296	71.623	28.217	8,550,294
2022-06-28	72.266	73.543	71.582	73.338	28.893	12,039,206
2022-06-27	67.529	70.255	67.069	70.184	27.650	21,261,860
2022-06-24	67.110	67.988	66.232	66.508	26.202	13,833,742
2022-06-23	69.540	69.704	65.548	65.957	25.984	14,017,276
2022-06-22	68.969	70.306	68.009	68.775	27.095	19,740,408
2022-06-21	71.470	73.175	71.419	72.460	28.547	21,304,040
2022-06-20	69.510	71.296	69.275	71.113	28.016	20,052,560
2022-06-17	72.838	73.502	67.692	69.785	27.493	28,602,960
2022-06-16	75.554	76.024	72.644	73.502	28.957	17,542,042
2022-06-15	80.087	80.976	77.412	78.801	30.749	26,247,360
2022-06-14	83.089	83.222	79.056	80.128	31.267	34,152,960
2022-06-13	82.507	82.507	78.923	81.067	31.634	19,353,498
2022-06-10	85.764	86.223	83.651	84.569	33.000	17,537,636
2022-06-09	86.836	87.612	86.019	86.448	33.733	25,513,460
2022-06-08	87.296	88.408	86.785	87.581	34.175	9,405,448
2022-06-07	85.305	87.949	85.111	87.786	34.255	9,968,442
2022-06-06	87.173	87.643	85.305	85.784	33.474	10,404,652
2022-06-03	87.285	87.786	85.958	86.979	33.940	7,857,352
2022-06-02	86.673	88.459	86.193	87.479	34.136	12,026,418
2022-06-01	86.581	88.112	86.040	87.224	34.036	7,678,762
2022-05-31	89.644	89.766	85.468	85.468	33.351	14,587,102
2022-05-30	86.918	89.082	86.918	88.868	34.677	2,463,236
2022-05-27	85.202	86.948	84.866	86.775	33.861	6,341,736
2022-05-26	85.764	86.458	85.274	85.835	33.494	9,723,090
2022-05-25	84.202	85.846	84.192	85.049	33.187	4,605,620
2022-05-24	82.691	84.202	82.517	84.192	32.853	9,171,774
2022-05-20	81.588	82.109	79.720	80.996	31.606	6,068,652
2022-05-19	78.362	82.037	78.362	80.853	31.550	16,185,948
2022-05-18	82.987	83.160	79.607	80.434	31.387	10,836,114
2022-05-17	83.518	83.885	82.150	82.476	32.183	6,656,196
2022-05-16	80.291	83.007	80.138	82.599	32.231	12,890,706
2022-05-13	78.015	80.332	77.913	80.271	31.323	4,794,306
2022-05-12	77.494	78.076	75.033	76.636	29.904	6,998,044
2022-05-11	78.709	80.976	77.433	77.637	30.295	11,185,530
2022-05-10	78.923	80.873	76.320	77.678	30.311	13,877,158
2022-05-09	82.078	82.415	77.463	77.759	30.343	7,294,722
2022-05-06	84.386	85.111	82.476	83.763	32.685	7,526,738
2022-05-05	86.326	86.897	82.007	83.620	32.630	6,349,498
2022-05-04	85.764	86.029	82.824	85.376	33.315	8,276,104
2022-05-03	80.149	83.926	80.149	83.630	32.634	6,413,792
2022-05-02	80.077	81.067	78.535	80.455	31.394	7,324,272
2022-04-29	81.527	82.630	80.659	81.180	31.677	7,789,514
2022-04-28	81.945	82.609	78.770	81.833	31.932	8,245,912
2022-04-27	79.934	81.098	78.372	80.547	31.430	7,277,668
2022-04-26	80.547	81.455	79.036	79.362	30.968	6,101,980
2022-04-25	80.077	80.669	77.759	79.689	31.096	10,151,882
2022-04-22	84.702	85.264	82.599	82.936	32.363	7,377,642
2022-04-21	88.317	90.032	84.692	84.835	33.104	8,582,108
2022-04-20	86.295	88.245	86.295	87.755	34.243	6,675,750
2022-04-19	85.856	86.938	85.315	86.275	33.665	13,167,940
2022-04-18	85.754	87.255	85.376	86.458	33.737	14,646,426
2022-04-14	83.722	84.753	83.712	84.743	33.068	18,108,636
2022-04-13	83.722	84.620	82.854	83.987	32.773	5,919,894
2022-04-12	81.782	83.375	81.782	83.212	32.470	9,422,246
2022-04-11	81.680	81.874	80.097	80.516	31.418	20,216,460
2022-04-08	81.312	82.548	81.302	82.497	32.191	8,354,484
2022-04-07	79.985	81.057	79.291	81.006	31.610	9,654,256
2022-04-06	80.251	80.884	78.433	79.638	31.076	6,475,522
2022-04-05	81.578	82.844	79.689	79.842	31.155	12,057,524

← NewerPage 19 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.