Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	44.000	44.340	43.640	43.960	41.075	8,987,780
2025-05-09	42.270	42.700	42.125	42.530	39.739	8,252,091
2025-05-08	40.650	42.360	40.640	41.820	39.075	14,956,850
2025-05-07	39.580	39.850	38.970	39.820	37.207	6,470,074
2025-05-06	39.100	39.670	38.800	39.280	36.702	10,101,720
2025-05-05	39.480	39.510	38.580	38.670	36.132	6,725,644
2025-05-02	40.550	40.680	39.620	40.040	37.412	4,602,074
2025-05-01	39.510	40.720	39.330	40.000	37.375	5,015,668
2025-04-30	40.290	40.300	38.850	39.560	36.964	6,237,518
2025-04-29	40.500	40.930	40.410	40.550	37.889	3,497,608
2025-04-28	40.620	40.980	40.520	40.900	38.216	5,434,789
2025-04-25	40.300	40.900	40.300	40.680	38.010	8,933,276
2025-04-24	40.620	40.720	40.150	40.690	38.019	5,695,312
2025-04-23	40.850	41.180	39.860	40.220	37.580	7,976,971
2025-04-22	40.180	41.000	40.080	40.520	37.861	10,649,650
2025-04-21	39.470	39.820	39.060	39.620	37.020	17,517,740
2025-04-17	39.530	40.190	39.450	39.880	37.263	19,856,119
2025-04-16	38.350	39.640	38.350	39.070	36.506	9,923,431
2025-04-15	37.850	38.765	37.800	38.210	35.702	12,479,510
2025-04-14	38.470	38.540	37.500	37.990	35.497	15,326,970
2025-04-11	36.420	38.075	36.100	37.720	35.244	19,496,760
2025-04-10	38.250	38.250	36.030	36.610	34.207	10,742,340
2025-04-09	35.050	39.770	34.920	39.260	36.683	15,854,000
2025-04-08	38.850	38.880	35.550	35.850	33.497	17,021,520
2025-04-07	37.920	39.760	36.980	37.840	35.357	22,179,740
2025-04-04	40.350	40.660	38.005	39.240	36.665	22,744,141
2025-04-03	42.530	43.640	42.040	42.050	39.290	17,962,160
2025-04-02	44.360	45.060	44.130	45.060	42.103	4,734,497
2025-04-01	44.370	44.840	44.050	44.820	41.878	3,760,014
2025-03-31	43.430	44.640	43.380	44.280	41.374	6,407,776
2025-03-28	43.910	44.180	43.410	43.730	40.860	21,330,311
2025-03-27	44.610	44.950	44.230	44.280	41.374	15,349,450
2025-03-26	44.610	45.335	44.580	44.690	41.757	15,877,380
2025-03-25	44.200	44.710	44.140	44.450	41.533	20,732,551
2025-03-24	43.730	44.300	43.590	44.080	41.187	39,462,301
2025-03-21	43.530	43.680	43.150	43.470	40.617	18,388,820
2025-03-20	43.910	44.410	43.590	44.130	40.684	14,337,480
2025-03-19	43.270	44.315	42.925	44.010	40.574	22,872,410
2025-03-18	42.790	42.915	42.400	42.850	39.504	17,231,750
2025-03-17	42.460	43.000	42.230	42.590	39.265	46,900,762
2025-03-14	41.650	42.380	41.240	42.210	38.914	15,763,150
2025-03-13	41.800	42.060	40.980	41.390	38.158	32,828,910
2025-03-12	41.600	42.300	41.420	42.020	38.739	38,647,160
2025-03-11	41.080	41.480	40.860	41.400	38.167	17,866,939
2025-03-10	40.650	41.020	40.000	40.910	37.716	17,749,770
2025-03-07	41.010	41.640	40.570	40.740	37.559	20,193,910
2025-03-06	39.520	40.570	38.950	39.950	36.831	38,070,449
2025-03-05	38.950	39.540	38.490	39.410	36.333	21,214,090
2025-03-04	38.000	39.435	37.110	38.980	35.936	21,984,461
2025-03-03	40.660	41.150	38.280	38.750	35.724	18,078,381
2025-02-28	40.550	40.950	39.920	40.850	37.660	16,171,350
2025-02-27	41.330	41.660	40.790	40.800	37.614	14,221,130
2025-02-26	41.160	41.570	40.710	41.080	37.872	5,681,112
2025-02-25	41.760	42.020	40.825	41.260	38.038	18,128,551
2025-02-24	42.660	42.870	41.800	41.890	38.619	19,305,789
2025-02-21	43.400	43.470	42.510	42.660	39.329	6,462,650
2025-02-20	43.110	43.790	42.980	43.500	40.103	16,648,760
2025-02-19	43.400	43.700	43.120	43.300	39.919	11,554,110
2025-02-18	42.700	43.500	42.580	43.100	39.735	15,047,360
2025-02-14	43.240	43.410	42.525	42.670	39.338	4,464,880

← NewerPage 7 of 21 · 1,256 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.