Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	49.870	50.300	49.490	50.230	48.814	6,514,399
2026-01-27	49.500	50.000	49.490	49.810	48.406	6,493,066
2026-01-26	49.850	49.850	48.770	49.430	48.037	9,225,922
2026-01-23	49.800	49.950	49.030	49.470	48.076	5,901,031
2026-01-22	49.450	49.740	48.810	48.890	47.512	6,353,125
2026-01-21	48.210	49.950	48.100	49.750	48.348	10,405,050
2026-01-20	47.730	48.240	47.170	47.620	46.278	8,813,290
2026-01-19	47.650	48.275	47.500	48.050	46.696	2,450,821
2026-01-16	47.560	48.010	47.560	47.790	46.443	9,869,370
2026-01-15	47.000	47.660	46.510	47.440	46.103	11,865,300
2026-01-14	46.340	48.480	46.200	48.030	46.676	18,773,131
2026-01-13	45.100	46.170	44.970	45.990	44.694	12,996,310
2026-01-12	44.800	44.950	44.320	44.810	43.547	17,257,490
2026-01-09	44.080	44.660	43.900	44.620	43.362	11,487,070
2026-01-08	42.510	44.100	42.510	43.710	42.478	26,575,199
2026-01-07	43.000	43.390	41.675	42.380	41.185	25,123,980
2026-01-06	44.280	44.610	43.240	43.600	42.371	37,046,191
2026-01-05	45.500	45.540	43.050	44.280	43.032	29,698,850
2026-01-02	46.080	47.330	45.500	47.120	45.792	15,803,310
2025-12-31	46.630	46.790	46.285	46.490	45.180	4,631,486
2025-12-30	45.780	46.650	45.735	46.470	45.160	12,172,270
2025-12-29	45.260	45.780	45.140	45.490	44.208	18,276,561
2025-12-24	45.030	45.450	44.790	45.070	43.800	4,140,298
2025-12-23	44.550	45.090	44.180	44.960	43.693	12,585,800
2025-12-22	44.530	44.805	44.200	44.480	43.226	13,944,390
2025-12-19	43.770	44.345	43.690	43.990	42.750	17,274,801
2025-12-18	43.910	44.000	43.360	43.410	42.186	15,910,250
2025-12-17	43.230	43.970	43.050	43.950	42.711	40,467,992
2025-12-16	44.340	44.360	43.000	43.000	41.788	37,040,070
2025-12-15	45.410	45.480	44.390	44.660	43.401	40,586,992
2025-12-12	45.250	45.550	44.940	45.440	44.159	49,335,113
2025-12-11	46.100	46.250	45.550	45.620	43.763	24,303,609
2025-12-10	46.490	46.650	45.710	46.510	44.616	35,666,719
2025-12-09	47.040	47.700	46.540	46.670	44.770	30,749,670
2025-12-08	47.670	48.500	47.060	47.210	45.288	33,445,301
2025-12-05	48.090	48.740	47.905	47.960	46.007	32,995,551
2025-12-04	48.140	48.920	47.940	48.090	46.132	30,842,381
2025-12-03	47.200	47.835	47.020	47.640	45.700	23,675,350
2025-12-02	47.670	47.690	46.660	46.940	45.029	32,331,760
2025-12-01	47.440	47.975	47.260	47.670	45.729	29,637,910
2025-11-28	46.770	47.430	46.500	47.290	45.365	7,032,828
2025-11-27	46.810	47.015	46.720	46.730	44.827	1,226,137
2025-11-26	46.890	47.290	46.700	46.800	44.895	14,408,120
2025-11-25	46.190	46.880	45.770	46.840	44.933	23,145,539
2025-11-24	46.800	46.840	46.090	46.480	44.588	25,912,109
2025-11-21	47.790	47.790	46.680	47.110	45.192	12,552,200
2025-11-20	47.990	49.200	47.840	47.900	45.950	15,302,890
2025-11-19	46.890	47.920	46.650	47.790	45.844	11,532,960
2025-11-18	46.510	47.795	46.430	47.560	45.624	17,464,971
2025-11-17	47.000	47.630	46.730	46.870	44.962	25,322,000
2025-11-14	45.660	47.080	45.370	47.060	45.144	12,254,910
2025-11-13	45.500	45.910	45.125	45.660	43.801	11,288,230
2025-11-12	45.180	45.495	44.860	45.420	43.571	6,785,489
2025-11-11	44.940	45.715	44.920	45.380	43.532	7,359,833
2025-11-10	44.600	44.880	44.160	44.820	42.995	5,895,741
2025-11-07	44.460	44.890	43.540	44.400	42.592	9,294,168
2025-11-06	45.500	45.500	44.175	44.440	42.631	7,845,724
2025-11-05	44.250	45.435	44.150	45.010	43.177	7,359,951
2025-11-04	44.530	44.640	43.730	44.180	42.381	8,658,824
2025-11-03	44.850	45.120	44.530	44.900	43.072	8,850,719

← NewerPage 4 of 5 · 250 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.