Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	43.590	43.800	41.620	41.810	39.582	7,393,415
2025-08-06	43.610	44.110	42.865	43.120	40.823	8,908,087
2025-08-05	42.600	43.360	42.500	43.300	40.993	9,281,730
2025-08-01	43.500	43.550	42.580	42.720	40.444	5,344,059
2025-07-31	43.720	44.145	43.420	43.860	41.523	7,552,166
2025-07-30	44.230	44.290	43.790	44.120	41.769	4,971,839
2025-07-29	43.790	44.430	43.775	44.390	42.025	4,894,029
2025-07-28	43.400	43.960	43.350	43.870	41.533	4,841,064
2025-07-25	43.240	43.280	42.750	43.010	40.718	5,821,616
2025-07-24	42.600	43.250	42.440	43.140	40.842	5,418,305
2025-07-23	42.450	42.890	42.420	42.680	40.406	3,478,055
2025-07-22	41.810	42.460	41.750	42.440	40.179	12,477,960
2025-07-21	42.380	42.380	41.780	41.830	39.601	8,124,813
2025-07-18	43.030	43.030	41.950	42.300	40.046	9,026,666
2025-07-17	42.300	42.770	42.210	42.620	40.349	9,820,601
2025-07-16	42.930	43.050	42.160	42.330	40.075	10,604,300
2025-07-15	43.330	43.570	42.800	42.970	40.681	11,182,920
2025-07-14	43.980	44.000	43.130	43.570	41.249	9,697,014
2025-07-11	43.470	43.990	43.290	43.910	41.570	14,789,280
2025-07-10	43.470	43.570	42.900	43.460	41.144	17,988,939
2025-07-09	44.050	44.250	43.590	43.780	41.447	15,135,620
2025-07-08	43.250	44.400	43.210	43.970	41.627	21,428,221
2025-07-07	43.930	44.010	43.110	43.390	41.078	34,159,859
2025-07-04	43.580	44.020	43.490	43.770	41.438	10,910,680
2025-07-03	44.010	44.010	43.480	43.790	41.457	4,279,936
2025-07-02	43.620	44.070	43.070	44.060	41.713	4,999,350
2025-06-30	43.040	43.070	42.770	42.800	40.520	10,519,840
2025-06-27	43.450	43.650	42.840	43.110	40.813	17,009,949
2025-06-26	43.170	43.560	42.950	43.560	41.239	15,247,210
2025-06-25	43.200	43.310	42.885	43.040	40.747	13,130,410
2025-06-24	43.200	44.100	43.170	43.260	40.955	19,616,381
2025-06-23	46.190	46.440	43.910	44.120	41.769	31,164,439
2025-06-20	46.540	46.540	45.570	46.000	43.549	30,066,660
2025-06-19	46.320	46.735	45.970	46.040	43.587	5,030,704
2025-06-18	46.390	46.915	45.860	46.000	43.549	20,600,490
2025-06-17	45.710	46.600	45.310	46.430	43.956	33,843,680
2025-06-16	45.500	45.860	45.000	45.240	42.830	43,639,551
2025-06-13	46.250	46.250	45.090	45.900	43.454	51,979,422
2025-06-12	44.530	45.090	44.260	45.070	42.112	22,555,801
2025-06-11	44.340	44.930	43.920	44.730	41.794	29,529,641
2025-06-10	43.320	44.430	43.320	44.030	41.140	27,431,051
2025-06-09	43.420	43.500	42.790	43.280	40.440	33,170,430
2025-06-06	43.050	43.540	42.400	43.250	40.411	31,593,150
2025-06-05	42.750	42.870	42.190	42.360	39.580	33,654,039
2025-06-04	43.160	43.470	42.025	42.310	39.533	15,049,930
2025-06-03	42.540	43.440	42.050	43.140	40.309	27,927,131
2025-06-02	42.480	42.670	41.920	42.220	39.449	23,863,480
2025-05-30	42.300	42.350	41.470	41.670	38.935	8,967,358
2025-05-29	42.600	42.750	42.310	42.490	39.701	7,796,753
2025-05-28	43.300	43.450	42.345	42.550	39.757	15,155,870
2025-05-27	43.010	43.150	42.620	43.050	40.225	14,574,320
2025-05-26	42.440	43.070	42.440	42.800	39.991	5,547,145
2025-05-23	42.190	42.750	42.120	42.610	39.813	6,909,523
2025-05-22	42.360	42.950	41.830	42.770	39.963	14,491,590
2025-05-21	42.770	43.070	42.320	42.610	39.813	15,887,600
2025-05-20	42.850	43.100	42.590	42.730	39.926	14,734,590
2025-05-16	43.500	43.520	42.810	42.900	40.084	10,684,330
2025-05-15	43.300	43.380	42.940	43.150	40.318	8,828,591
2025-05-14	44.470	44.840	43.870	43.900	41.019	6,831,437
2025-05-13	44.150	45.015	43.760	44.930	41.981	17,810,750

← NewerPage 6 of 21 · 1,258 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.