Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	59.055	61.097	59.055	61.015	23.575	8,312,360
2022-01-06	57.452	59.575	57.441	59.422	22.959	9,033,552
2022-01-05	56.155	57.329	56.073	56.523	21.839	14,266,804
2022-01-04	55.338	56.655	55.338	55.849	21.578	9,695,604
2021-12-31	54.113	54.828	54.042	54.572	21.085	3,034,160
2021-12-30	54.889	55.297	54.302	54.460	21.042	3,680,702
2021-12-29	54.358	55.583	54.317	54.726	21.144	10,838,248
2021-12-24	52.908	53.592	52.786	53.582	20.703	1,202,876
2021-12-23	53.306	53.756	52.990	53.031	20.490	9,311,842
2021-12-22	52.439	53.618	51.928	53.000	20.478	7,320,688
2021-12-21	51.908	52.735	51.765	52.520	20.292	6,998,646
2021-12-20	49.641	51.050	49.437	51.040	19.720	6,850,380
2021-12-17	50.601	51.775	50.346	50.948	19.685	17,078,580
2021-12-16	52.469	53.327	52.030	52.081	20.123	7,291,588
2021-12-15	51.673	52.081	50.570	51.928	20.064	13,893,080
2021-12-14	51.744	52.837	51.642	51.816	20.020	15,074,394
2021-12-13	53.766	53.796	52.132	52.214	20.174	41,435,500
2021-12-10	54.675	54.695	53.296	54.082	20.896	14,257,200
2021-12-09	54.113	54.511	53.613	53.929	20.837	33,269,520
2021-12-08	56.084	56.502	55.287	55.624	21.264	16,014,724
2021-12-07	55.992	56.757	55.542	56.135	21.460	20,062,000
2021-12-06	53.715	55.440	53.531	54.858	20.972	39,717,160
2021-12-03	53.429	54.026	52.398	52.990	20.257	25,336,800
2021-12-02	51.663	53.082	51.213	52.806	20.187	29,326,580
2021-12-01	54.327	54.644	52.214	52.265	19.980	6,733,778
2021-11-30	53.061	54.430	52.439	53.337	20.390	13,919,938
2021-11-29	55.063	55.287	53.766	54.552	20.855	18,252,690
2021-11-26	53.858	54.726	52.500	53.562	20.476	16,314,548
2021-11-25	56.155	56.604	56.022	56.594	21.635	3,336,796
2021-11-24	54.399	56.247	54.399	56.155	21.467	9,909,812
2021-11-23	53.439	54.879	53.409	54.787	20.944	16,047,272
2021-11-22	50.989	53.337	50.897	52.847	20.203	17,892,590
2021-11-19	52.878	53.102	51.407	52.132	19.930	7,353,690
2021-11-18	53.357	54.409	53.327	54.164	20.706	6,792,516
2021-11-17	53.327	54.419	53.092	53.184	20.332	9,254,826
2021-11-16	53.654	54.358	53.357	53.623	20.499	8,569,480
2021-11-15	52.663	53.490	52.239	53.419	20.421	7,448,278
2021-11-12	53.215	53.449	52.908	53.092	20.296	4,983,678
2021-11-11	54.501	54.726	53.603	53.643	20.507	4,279,454
2021-11-10	55.114	55.267	53.664	54.123	20.691	5,822,026
2021-11-09	55.338	55.879	54.746	55.379	21.171	6,913,166
2021-11-08	55.348	56.349	55.185	55.297	21.140	8,783,154
2021-11-05	54.113	56.002	53.766	55.348	21.159	10,347,094
2021-11-04	54.828	54.889	52.684	53.715	20.535	10,066,928
2021-11-03	53.296	54.348	53.072	53.684	20.523	6,140,252
2021-11-02	54.144	54.695	53.786	54.184	20.714	5,479,336
2021-11-01	54.123	55.042	53.919	54.593	20.870	5,627,976
2021-10-29	53.858	53.960	52.949	53.705	20.531	6,374,726
2021-10-28	52.265	54.133	51.693	54.052	20.663	8,491,674
2021-10-27	53.061	53.654	52.439	52.582	20.101	6,629,776
2021-10-26	53.929	54.113	53.449	53.633	20.503	6,099,388
2021-10-25	54.726	55.154	53.837	53.950	20.624	11,072,032
2021-10-22	53.756	54.225	53.449	53.980	20.636	5,108,166
2021-10-21	53.470	53.858	52.816	53.490	20.449	5,361,578
2021-10-20	53.500	54.144	53.429	53.878	20.597	8,950,918
2021-10-19	53.603	54.052	53.480	53.950	20.624	5,975,432
2021-10-18	54.113	54.715	53.112	53.603	20.492	13,548,658
2021-10-15	53.072	53.939	53.061	53.531	20.464	8,970,430
2021-10-14	51.652	52.745	51.652	52.541	20.086	8,234,300

← NewerPage 21 of 21 · 1,259 trading days

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.