Canadian Natural Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	45.100	45.260	44.520	44.870	43.043	4,004,253
2025-10-30	44.750	45.030	44.310	44.670	42.851	9,103,121
2025-10-29	43.820	45.000	43.680	44.830	43.005	6,197,379
2025-10-28	43.850	43.860	43.420	43.680	41.902	4,015,771
2025-10-27	44.020	44.190	43.905	44.110	42.314	8,615,807
2025-10-24	43.820	43.930	43.470	43.780	41.998	6,787,187
2025-10-23	43.360	44.095	43.220	43.680	41.902	9,872,059
2025-10-22	42.250	42.660	41.955	42.450	40.722	11,397,790
2025-10-21	42.260	42.280	41.670	41.910	40.204	3,645,266
2025-10-20	42.260	42.640	42.030	42.230	40.511	18,081,051
2025-10-17	42.490	42.500	42.070	42.190	40.472	9,105,742
2025-10-16	43.410	43.470	42.410	42.490	40.760	5,566,205
2025-10-15	43.890	44.110	43.120	43.360	41.595	9,095,590
2025-10-14	43.950	44.140	43.430	43.440	41.671	21,590,939
2025-10-10	45.530	45.530	43.970	43.970	42.180	18,641,869
2025-10-09	45.790	46.410	45.700	45.880	44.012	16,459,320
2025-10-08	46.000	46.050	44.780	45.550	43.695	19,271,189
2025-10-07	45.260	45.915	45.070	45.720	43.859	16,622,590
2025-10-06	44.820	45.460	44.490	45.280	43.436	18,666,600
2025-10-03	44.020	44.680	44.020	44.400	42.592	16,675,330
2025-10-02	44.200	44.610	43.900	43.920	42.132	12,314,630
2025-10-01	44.400	44.650	43.980	44.260	42.458	5,728,417
2025-09-30	44.750	45.040	44.140	44.500	42.688	9,492,207
2025-09-29	45.320	45.375	44.930	45.030	43.197	12,106,900
2025-09-26	45.320	46.120	45.130	45.570	43.715	27,468,830
2025-09-25	45.520	45.780	45.240	45.270	43.427	14,630,070
2025-09-24	44.940	45.930	44.870	45.550	43.695	31,631,439
2025-09-23	44.840	45.535	44.410	44.440	42.631	26,361,680
2025-09-22	43.130	45.140	43.070	44.400	42.592	52,299,633
2025-09-19	44.800	44.800	43.130	43.580	41.806	49,594,801
2025-09-18	45.290	45.310	44.470	44.890	42.498	11,611,530
2025-09-17	45.080	45.670	44.910	45.140	42.735	21,404,439
2025-09-16	44.010	45.320	43.940	45.280	42.868	26,259,211
2025-09-15	43.410	44.335	43.180	44.150	41.798	23,982,660
2025-09-12	43.570	43.740	43.130	43.210	40.908	25,797,609
2025-09-11	42.890	43.460	42.850	43.180	40.879	20,704,250
2025-09-10	42.950	43.470	42.810	43.240	40.936	32,904,660
2025-09-09	41.980	42.995	41.980	42.820	40.539	37,600,527
2025-09-08	42.330	42.610	41.750	41.860	39.630	25,585,250
2025-09-05	42.940	42.990	41.960	42.060	39.819	23,401,631
2025-09-04	42.920	43.500	42.740	43.390	41.078	11,231,280
2025-09-03	43.760	43.890	42.830	43.080	40.785	20,452,670
2025-09-02	43.470	44.115	43.470	44.110	41.760	13,874,800
2025-08-29	43.340	43.735	43.235	43.490	41.173	9,956,344
2025-08-28	43.150	43.395	42.725	43.330	41.021	11,384,780
2025-08-27	42.180	43.265	42.160	43.160	40.860	20,634,090
2025-08-26	42.680	42.720	41.990	42.160	39.914	23,124,520
2025-08-25	43.000	43.070	42.740	43.030	40.737	27,642,279
2025-08-22	42.010	43.195	41.950	43.070	40.775	24,395,480
2025-08-21	41.160	41.960	40.980	41.940	39.705	20,785,980
2025-08-20	40.820	41.280	40.800	41.100	38.910	13,879,290
2025-08-19	41.040	41.325	40.620	40.660	38.494	13,676,340
2025-08-18	41.300	41.470	40.990	41.120	38.929	13,387,530
2025-08-15	41.100	41.340	40.965	41.230	39.033	5,628,253
2025-08-14	41.320	41.320	40.890	41.150	38.958	5,668,243

← NewerPage 5 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.