Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	46.880	47.430	46.830	47.170	42.943	12,270,370
2024-11-15	47.640	48.130	46.480	46.610	42.433	10,108,730
2024-11-14	47.050	47.860	47.000	47.850	43.562	4,723,355
2024-11-13	47.260	47.380	45.620	46.700	42.515	5,172,865
2024-11-12	47.900	48.250	46.890	47.070	42.852	3,696,037
2024-11-11	47.540	48.035	46.960	47.700	43.426	2,741,098
2024-11-08	48.010	48.020	46.960	47.570	43.307	4,063,326
2024-11-07	48.210	48.550	47.840	48.260	43.935	3,744,498
2024-11-06	47.410	48.530	47.410	48.340	44.008	4,349,783
2024-11-05	47.600	47.850	47.310	47.590	43.325	3,183,833
2024-11-04	47.720	48.295	47.385	47.630	43.362	2,911,939
2024-11-01	48.000	48.110	47.150	47.280	43.043	3,601,121
2024-10-31	48.200	48.450	47.040	47.350	43.107	6,255,016
2024-10-30	48.010	48.140	47.490	47.500	43.244	3,766,219
2024-10-29	48.120	48.420	47.440	47.900	43.608	3,856,616
2024-10-28	47.650	48.300	47.530	48.220	43.899	5,085,946
2024-10-25	48.870	49.475	48.770	49.390	44.964	2,354,524
2024-10-24	48.580	49.210	48.130	48.610	44.254	3,057,784
2024-10-23	48.920	48.920	48.150	48.580	44.227	7,190,556
2024-10-22	49.400	49.550	48.780	49.020	44.627	3,486,726
2024-10-21	49.490	49.680	49.060	49.400	44.973	3,948,557
2024-10-18	49.100	49.260	48.470	49.060	44.664	2,389,452
2024-10-17	48.700	49.350	48.500	49.250	44.837	4,928,246
2024-10-16	48.890	49.150	48.470	48.480	44.136	5,249,696
2024-10-15	49.540	49.730	48.740	48.750	44.382	17,126,801
2024-10-11	51.360	52.145	51.260	51.710	47.076	14,537,160
2024-10-10	50.370	51.660	50.120	51.470	46.858	7,358,137
2024-10-09	49.350	50.220	48.890	50.110	45.620	10,896,000
2024-10-08	49.430	49.670	48.580	49.610	45.164	10,666,010
2024-10-07	48.620	50.390	48.560	49.810	45.347	19,701,910
2024-10-04	48.070	48.315	47.820	48.220	43.899	6,906,214
2024-10-03	47.000	47.820	46.710	47.820	43.535	4,264,198
2024-10-02	47.920	48.280	46.060	46.790	42.597	6,231,848
2024-10-01	44.510	47.090	44.430	46.920	42.716	10,477,460
2024-09-30	44.520	45.240	44.520	44.910	40.886	8,733,353
2024-09-27	44.280	44.980	44.180	44.890	40.867	10,280,720
2024-09-26	44.490	44.600	43.780	43.970	40.030	6,337,780
2024-09-25	46.400	46.520	45.220	45.460	41.386	9,908,239
2024-09-24	46.590	46.910	46.250	46.520	42.351	9,837,678
2024-09-23	45.300	45.880	45.010	45.670	41.578	16,762,170
2024-09-20	45.640	45.640	45.050	45.250	41.195	26,982,561
2024-09-19	45.610	46.090	45.610	45.800	41.696	12,126,680
2024-09-18	44.610	45.220	44.280	44.720	40.713	13,287,990
2024-09-17	44.250	44.760	43.890	44.680	40.676	40,022,512
2024-09-16	43.850	44.090	43.040	43.930	39.993	50,974,688
2024-09-13	44.080	44.170	43.390	43.400	39.511	31,959,449
2024-09-12	44.230	44.650	43.990	44.300	39.852	32,804,801
2024-09-11	44.250	44.310	43.530	43.950	39.537	35,813,578
2024-09-10	45.400	45.570	43.540	43.810	39.412	27,370,461
2024-09-09	45.320	45.790	45.270	45.400	40.842	24,007,850
2024-09-06	45.810	46.150	44.900	45.070	40.545	12,637,620
2024-09-05	46.610	46.750	45.545	45.640	41.058	10,588,530
2024-09-04	47.150	47.470	46.060	46.200	41.562	14,645,480
2024-09-03	48.000	48.000	46.930	47.130	42.398	15,595,930
2024-08-30	49.340	49.400	48.375	48.780	43.883	17,360,510
2024-08-29	49.430	49.950	49.280	49.790	44.791	25,392,721
2024-08-28	49.300	49.500	48.930	49.220	44.278	11,360,540
2024-08-27	50.270	50.400	49.570	49.670	44.683	22,844,750
2024-08-26	50.000	50.720	49.820	50.460	45.394	23,503,520
2024-08-23	49.080	49.690	48.940	49.240	44.296	6,465,143

← NewerPage 9 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.