Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	81.170	81.680	80.169	81.660	31.865	13,651,648
2022-04-01	78.719	81.016	78.719	80.547	31.430	13,105,530
2022-03-31	79.536	80.782	79.025	79.036	30.841	13,238,862
2022-03-30	80.026	81.210	78.974	79.832	31.151	11,908,338
2022-03-29	77.851	79.536	76.422	79.434	30.996	6,591,080
2022-03-28	79.638	80.281	79.056	79.546	31.040	6,899,694
2022-03-25	79.658	81.813	79.658	81.027	31.618	5,004,592
2022-03-24	81.027	81.353	80.057	80.547	31.430	10,018,598
2022-03-23	80.659	81.772	80.475	81.139	31.661	12,336,360
2022-03-22	80.506	80.536	78.791	79.240	30.920	31,930,280
2022-03-21	79.383	80.588	79.128	80.424	31.383	41,554,102
2022-03-18	78.566	79.567	77.964	78.004	30.438	37,961,140
2022-03-17	77.024	79.168	76.912	79.056	30.849	14,859,216
2022-03-16	75.983	76.269	74.850	76.218	29.448	18,527,132
2022-03-15	71.725	75.850	71.725	75.380	29.125	33,703,180
2022-03-14	78.362	78.780	74.370	75.768	29.275	36,603,718
2022-03-11	77.218	79.464	77.024	79.260	30.624	26,130,860
2022-03-10	75.564	78.760	75.554	78.535	30.344	28,783,580
2022-03-09	76.228	77.994	74.819	75.768	29.275	13,320,464
2022-03-08	78.617	81.210	77.147	78.597	30.368	19,306,614
2022-03-07	78.066	78.086	77.024	77.913	30.103	17,848,936
2022-03-04	75.278	77.341	74.992	76.616	29.602	10,643,618
2022-03-03	74.145	78.341	73.553	74.012	28.596	14,361,294
2022-03-02	73.512	75.370	73.451	74.349	28.727	8,917,934
2022-03-01	73.287	73.502	71.797	72.859	28.151	8,679,582
2022-02-28	70.960	72.491	70.755	72.297	27.934	10,718,200
2022-02-25	68.918	71.184	68.356	71.000	27.433	7,574,914
2022-02-24	69.132	69.459	66.927	68.611	26.510	21,453,740
2022-02-23	68.417	69.224	67.570	67.917	26.241	10,733,154
2022-02-22	69.275	69.479	66.988	68.060	26.296	12,648,154
2022-02-18	69.244	69.581	67.488	67.580	26.111	6,808,510
2022-02-17	69.571	70.939	69.295	69.928	27.018	6,587,934
2022-02-16	68.734	70.883	68.734	69.867	26.995	9,430,456
2022-02-15	66.876	68.499	66.682	68.468	26.454	7,717,604
2022-02-14	68.785	68.979	67.590	68.458	26.450	5,696,862
2022-02-11	67.488	69.091	67.029	69.020	26.667	7,972,124
2022-02-10	65.977	67.948	65.977	67.059	25.910	10,026,430
2022-02-09	65.671	67.355	65.671	66.396	25.653	9,021,870
2022-02-08	68.570	68.866	65.079	65.609	25.350	11,256,262
2022-02-07	69.387	69.959	68.223	69.020	26.667	10,735,858
2022-02-04	69.122	70.919	69.060	69.734	26.943	7,717,680
2022-02-03	67.437	68.856	67.182	68.336	26.403	7,640,324
2022-02-02	67.897	68.540	67.304	68.315	26.395	5,449,188
2022-02-01	65.252	67.999	65.150	67.948	26.253	10,874,704
2022-01-31	65.855	66.569	65.293	66.018	25.508	8,657,154
2022-01-28	66.876	67.590	65.793	66.334	25.630	7,921,560
2022-01-27	66.630	67.325	65.497	66.630	25.744	9,604,472
2022-01-26	66.477	66.993	64.772	65.497	25.306	10,001,452
2022-01-25	62.792	65.701	62.342	65.334	25.243	7,867,500
2022-01-24	62.914	64.956	61.883	63.608	24.577	22,937,360
2022-01-21	65.599	66.641	64.548	65.283	25.223	11,535,376
2022-01-20	66.886	68.540	66.824	67.437	26.056	6,918,868
2022-01-19	67.948	68.029	66.845	67.651	26.139	8,243,542
2022-01-18	67.988	69.193	66.641	67.468	26.068	15,810,282
2022-01-17	66.365	67.948	66.263	67.529	26.091	3,417,362
2022-01-14	64.200	66.886	64.200	66.549	25.713	11,297,776
2022-01-13	62.751	64.333	62.730	64.231	24.817	12,349,592
2022-01-12	62.199	63.169	62.179	63.006	24.344	10,103,556
2022-01-11	61.250	62.107	60.750	61.985	23.949	9,365,460
2022-01-10	60.596	61.189	59.637	60.903	23.531	9,682,322

← NewerPage 20 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.