Canadian Natural Resources Limited - Price History

Monthly price history for CNQ.TO (Canadian Natural Resources Limited)

DateAdjusted priceReal price
October 2022 64.30 CAD 64.30 CAD
September 2022 64.30 CAD 64.30 CAD
August 2022 71.27 CAD 72.00 CAD
July 2022 67.10 CAD 69.26 CAD
June 2022 65.64 CAD 67.75 CAD
May 2022 78.67 CAD 81.99 CAD
April 2022 74.72 CAD 77.87 CAD
March 2022 72.75 CAD 75.82 CAD
February 2022 65.88 CAD 69.35 CAD
January 2022 60.15 CAD 63.33 CAD
December 2021 49.73 CAD 52.35 CAD
November 2021 48.08 CAD 51.17 CAD
October 2021 48.41 CAD 51.52 CAD
September 2021 42.62 CAD 45.36 CAD
August 2021 38.02 CAD 40.89 CAD
July 2021 37.49 CAD 40.32 CAD
June 2021 40.97 CAD 44.07 CAD
May 2021 38.17 CAD 41.49 CAD
April 2021 33.62 CAD 36.54 CAD
March 2021 35.01 CAD 38.05 CAD
February 2021 30.90 CAD 34.00 CAD
January 2021 25.72 CAD 28.30 CAD
December 2020 27.24 CAD 29.96 CAD
November 2020 26.03 CAD 29.02 CAD
October 2020 18.62 CAD 20.76 CAD
September 2020 18.75 CAD 20.90 CAD
August 2020 22.20 CAD 25.19 CAD
July 2020 20.40 CAD 23.14 CAD
June 2020 20.33 CAD 23.07 CAD
May 2020 21.37 CAD 24.63 CAD
April 2020 19.80 CAD 22.83 CAD
March 2020 16.35 CAD 18.85 CAD
February 2020 28.22 CAD 33.84 CAD
January 2020 30.40 CAD 36.45 CAD
December 2019 34.30 CAD 41.14 CAD
November 2019 30.02 CAD 36.35 CAD
October 2019 26.86 CAD 32.53 CAD
September 2019 28.52 CAD 34.52 CAD
August 2019 25.44 CAD 31.16 CAD
July 2019 26.74 CAD 32.74 CAD
June 2019 28.24 CAD 34.58 CAD
May 2019 28.90 CAD 35.76 CAD
April 2019 31.83 CAD 39.39 CAD
March 2019 29.04 CAD 35.94 CAD
February 2019 29.29 CAD 36.61 CAD
January 2019 27.64 CAD 34.54 CAD
December 2018 25.81 CAD 32.26 CAD
November 2018 25.92 CAD 32.70 CAD
October 2018 28.04 CAD 35.38 CAD
September 2018 32.76 CAD 41.33 CAD
August 2018 34.31 CAD 43.64 CAD
July 2018 36.80 CAD 46.82 CAD
June 2018 36.53 CAD 46.47 CAD
May 2018 34.29 CAD 43.97 CAD
April 2018 35.38 CAD 45.37 CAD
March 2018 30.94 CAD 39.67 CAD
February 2018 30.10 CAD 38.93 CAD
January 2018 31.80 CAD 41.13 CAD
December 2017 34.02 CAD 44.00 CAD
November 2017 32.94 CAD 42.86 CAD
October 2017 33.89 CAD 44.09 CAD
September 2017 31.45 CAD 40.93 CAD
August 2017 28.76 CAD 37.68 CAD
July 2017 28.50 CAD 37.35 CAD
June 2017 27.97 CAD 36.65 CAD
May 2017 28.90 CAD 38.14 CAD
April 2017 32.27 CAD 42.59 CAD
March 2017 32.32 CAD 42.64 CAD
February 2017 28.09 CAD 37.31 CAD
January 2017 29.01 CAD 38.53 CAD
December 2016 31.56 CAD 41.91 CAD
November 2016 33.24 CAD 44.40 CAD
October 2016 31.22 CAD 41.69 CAD
September 2016 30.76 CAD 41.08 CAD
August 2016 29.69 CAD 39.89 CAD
July 2016 28.82 CAD 38.73 CAD
June 2016 29.06 CAD 39.04 CAD
May 2016 28.23 CAD 38.17 CAD
April 2016 27.30 CAD 36.90 CAD
March 2016 25.45 CAD 34.41 CAD
February 2016 20.36 CAD 27.70 CAD
January 2016 21.59 CAD 29.37 CAD
December 2015 21.75 CAD 29.60 CAD
November 2015 23.09 CAD 31.67 CAD
October 2015 21.65 CAD 29.70 CAD
September 2015 18.56 CAD 25.46 CAD
August 2015 21.00 CAD 29.04 CAD
July 2015 22.60 CAD 31.26 CAD
June 2015 24.01 CAD 33.20 CAD
May 2015 27.01 CAD 37.59 CAD
April 2015 28.21 CAD 39.27 CAD
March 2015 27.32 CAD 38.02 CAD
February 2015 25.43 CAD 35.61 CAD
January 2015 25.76 CAD 36.08 CAD
December 2014 25.12 CAD 35.18 CAD
November 2014 26.38 CAD 37.18 CAD
October 2014 27.33 CAD 38.52 CAD
September 2014 30.24 CAD 42.62 CAD
August 2014 32.77 CAD 46.42 CAD
July 2014 32.87 CAD 46.55 CAD
June 2014 33.90 CAD 48.02 CAD
May 2014 30.37 CAD 43.22 CAD
April 2014 30.73 CAD 43.74 CAD
March 2014 29.16 CAD 41.50 CAD
February 2014 27.73 CAD 39.69 CAD
January 2014 24.99 CAD 35.77 CAD
December 2013 24.59 CAD 35.20 CAD
November 2013 23.53 CAD 33.87 CAD
October 2013 22.51 CAD 32.41 CAD
September 2013 22.02 CAD 31.70 CAD
August 2013 21.78 CAD 31.48 CAD
July 2013 21.57 CAD 31.18 CAD
June 2013 20.09 CAD 29.04 CAD
May 2013 20.85 CAD 30.26 CAD
April 2013 19.94 CAD 28.94 CAD
March 2013 21.98 CAD 31.90 CAD
February 2013 21.19 CAD 30.87 CAD
January 2013 20.25 CAD 29.50 CAD
December 2012 19.25 CAD 28.05 CAD
November 2012 19.15 CAD 28.00 CAD
October 2012 20.16 CAD 29.48 CAD
September 2012 20.31 CAD 29.71 CAD
August 2012 20.02 CAD 29.37 CAD
July 2012 18.26 CAD 26.79 CAD
June 2012 18.23 CAD 26.75 CAD
May 2012 19.72 CAD 29.05 CAD
April 2012 22.82 CAD 33.61 CAD
March 2012 21.99 CAD 32.38 CAD
February 2012 24.35 CAD 35.97 CAD
January 2012 26.33 CAD 38.90 CAD
December 2011 25.29 CAD 37.37 CAD
November 2011 25.34 CAD 37.52 CAD
October 2011 23.25 CAD 34.44 CAD
September 2011 20.35 CAD 30.14 CAD
August 2011 24.40 CAD 36.24 CAD
July 2011 25.45 CAD 37.79 CAD
June 2011 26.67 CAD 39.60 CAD
May 2011 27.75 CAD 41.30 CAD
April 2011 29.29 CAD 43.59 CAD
March 2011 31.55 CAD 46.95 CAD
February 2011 32.14 CAD 47.92 CAD
January 2011 29.33 CAD 43.73 CAD
December 2010 29.13 CAD 43.44 CAD
November 2010 25.89 CAD 38.68 CAD
October 2010 24.34 CAD 36.37 CAD
September 2010 23.33 CAD 34.86 CAD
August 2010 22.44 CAD 33.59 CAD
July 2010 23.16 CAD 34.67 CAD
June 2010 23.11 CAD 34.60 CAD
May 2010 24.32 CAD 36.48 CAD
April 2010 25.54 CAD 38.31 CAD
March 2010 24.54 CAD 36.81 CAD
February 2010 23.09 CAD 34.71 CAD
January 2010 22.23 CAD 33.42 CAD
December 2009 24.76 CAD 37.22 CAD
November 2009 22.92 CAD 34.51 CAD
October 2009 22.84 CAD 34.39 CAD
September 2009 23.52 CAD 35.41 CAD
August 2009 20.37 CAD 30.71 CAD
July 2009 21.03 CAD 31.71 CAD
June 2009 19.87 CAD 29.97 CAD
May 2009 20.98 CAD 31.69 CAD
April 2009 17.84 CAD 26.94 CAD
March 2009 15.86 CAD 23.95 CAD
February 2009 13.23 CAD 20.03 CAD
January 2009 14.20 CAD 21.49 CAD
December 2008 15.77 CAD 23.87 CAD
November 2008 16.78 CAD 25.47 CAD
October 2008 19.63 CAD 29.78 CAD
September 2008 23.56 CAD 35.75 CAD
August 2008 29.21 CAD 44.39 CAD
July 2008 25.78 CAD 39.18 CAD
June 2008 32.50 CAD 49.38 CAD
May 2008 31.31 CAD 47.62 CAD
April 2008 27.54 CAD 41.90 CAD
March 2008 22.62 CAD 34.41 CAD
February 2008 23.71 CAD 36.12 CAD
January 2008 20.64 CAD 31.44 CAD
December 2007 23.33 CAD 35.54 CAD
November 2007 20.85 CAD 31.79 CAD
October 2007 25.23 CAD 38.47 CAD
September 2007 24.26 CAD 37.00 CAD
August 2007 23.15 CAD 35.35 CAD
July 2007 23.48 CAD 35.85 CAD
June 2007 22.70 CAD 34.66 CAD
May 2007 22.77 CAD 34.81 CAD
April 2007 21.19 CAD 32.39 CAD
March 2007 20.42 CAD 31.22 CAD
February 2007 18.79 CAD 28.76 CAD
January 2007 18.82 CAD 28.81 CAD
December 2006 19.88 CAD 30.44 CAD
November 2006 19.78 CAD 30.31 CAD
October 2006 18.67 CAD 28.62 CAD
September 2006 16.27 CAD 24.95 CAD
August 2006 18.51 CAD 28.42 CAD
July 2006 19.17 CAD 29.43 CAD
June 2006 19.69 CAD 30.23 CAD
May 2006 18.48 CAD 28.40 CAD
April 2006 21.41 CAD 32.91 CAD
March 2006 20.67 CAD 31.78 CAD
February 2006 19.76 CAD 30.41 CAD
January 2006 22.46 CAD 34.57 CAD
December 2005 18.34 CAD 28.22 CAD
November 2005 16.81 CAD 25.89 CAD
October 2005 15.35 CAD 23.65 CAD
September 2005 16.69 CAD 25.71 CAD
August 2005 18.56 CAD 28.63 CAD
July 2005 16.19 CAD 24.98 CAD
June 2005 14.10 CAD 21.74 CAD
May 2005 11.49 CAD 17.75 CAD
April 2005 9.89 CAD 15.28 CAD
March 2005 10.84 CAD 16.74 CAD
February 2005 11.09 CAD 17.16 CAD
January 2005 8.66 CAD 13.40 CAD
December 2004 8.11 CAD 12.55 CAD
November 2004 8.06 CAD 12.50 CAD
October 2004 8.10 CAD 12.56 CAD
September 2004 7.98 CAD 12.37 CAD
August 2004 6.73 CAD 10.46 CAD
July 2004 6.97 CAD 10.83 CAD
June 2004 6.31 CAD 9.81 CAD
May 2004 5.82 CAD 9.06 CAD
April 2004 5.93 CAD 9.23 CAD
March 2004 5.71 CAD 8.90 CAD
February 2004 5.74 CAD 8.97 CAD
January 2004 5.02 CAD 7.84 CAD
December 2003 5.12 CAD 8.00 CAD
November 2003 4.52 CAD 7.07 CAD
October 2003 4.38 CAD 6.85 CAD
September 2003 4.35 CAD 6.81 CAD
August 2003 4.19 CAD 6.58 CAD
July 2003 4.15 CAD 6.51 CAD
June 2003 4.19 CAD 6.58 CAD
May 2003 4.14 CAD 6.51 CAD
April 2003 3.72 CAD 5.85 CAD
March 2003 3.90 CAD 6.14 CAD
February 2003 3.97 CAD 6.26 CAD
January 2003 3.68 CAD 5.82 CAD
December 2002 3.63 CAD 5.73 CAD
November 2002 3.17 CAD 5.02 CAD
October 2002 3.29 CAD 5.21 CAD
September 2002 3.89 CAD 6.16 CAD
August 2002 3.99 CAD 6.33 CAD
July 2002 3.96 CAD 6.28 CAD
June 2002 3.97 CAD 6.31 CAD
May 2002 3.86 CAD 6.15 CAD
April 2002 4.00 CAD 6.37 CAD
March 2002 3.97 CAD 6.32 CAD
February 2002 3.59 CAD 5.72 CAD
January 2002 3.18 CAD 5.07 CAD
December 2001 2.94 CAD 4.69 CAD
November 2001 3.01 CAD 4.81 CAD
October 2001 3.25 CAD 5.20 CAD
September 2001 2.97 CAD 4.75 CAD
August 2001 3.23 CAD 5.18 CAD
July 2001 3.46 CAD 5.54 CAD
June 2001 3.43 CAD 5.49 CAD
May 2001 3.96 CAD 6.37 CAD
April 2001 3.65 CAD 5.86 CAD
March 2001 3.48 CAD 5.59 CAD
February 2001 3.29 CAD 5.30 CAD
January 2001 3.33 CAD 5.36 CAD
December 2000 3.16 CAD 5.08 CAD
November 2000 3.23 CAD 5.20 CAD
October 2000 3.42 CAD 5.51 CAD
September 2000 3.83 CAD 6.17 CAD
August 2000 3.61 CAD 5.82 CAD
July 2000 3.17 CAD 5.11 CAD
June 2000 3.27 CAD 5.26 CAD
May 2000 3.61 CAD 5.82 CAD
April 2000 3.00 CAD 4.84 CAD
March 2000 2.92 CAD 4.70 CAD
February 2000 2.36 CAD 3.80 CAD
January 2000 2.55 CAD 4.10 CAD
December 1999 2.68 CAD 4.32 CAD
November 1999 2.54 CAD 4.08 CAD
October 1999 2.46 CAD 3.97 CAD
September 1999 2.62 CAD 4.21 CAD
August 1999 2.81 CAD 4.53 CAD
July 1999 2.42 CAD 3.90 CAD
June 1999 2.21 CAD 3.55 CAD
May 1999 2.06 CAD 3.32 CAD
April 1999 2.18 CAD 3.50 CAD
March 1999 1.98 CAD 3.18 CAD
February 1999 1.59 CAD 2.55 CAD
January 1999 1.79 CAD 2.88 CAD
December 1998 1.75 CAD 2.82 CAD
November 1998 1.78 CAD 2.86 CAD
October 1998 2.05 CAD 3.31 CAD
September 1998 1.90 CAD 3.06 CAD
August 1998 1.41 CAD 2.26 CAD
July 1998 1.81 CAD 2.91 CAD
June 1998 1.92 CAD 3.09 CAD
May 1998 2.03 CAD 3.27 CAD
April 1998 2.34 CAD 3.76 CAD
March 1998 2.24 CAD 3.61 CAD
February 1998 2.17 CAD 3.49 CAD
January 1998 2.17 CAD 3.49 CAD
December 1997 2.33 CAD 3.75 CAD
November 1997 2.40 CAD 3.86 CAD
October 1997 3.12 CAD 5.02 CAD
September 1997 3.10 CAD 4.99 CAD
August 1997 2.72 CAD 4.38 CAD
July 1997 2.82 CAD 4.54 CAD
June 1997 2.73 CAD 4.39 CAD
May 1997 2.76 CAD 4.44 CAD
April 1997 2.53 CAD 4.08 CAD
March 1997 2.55 CAD 4.10 CAD
February 1997 2.48 CAD 3.99 CAD
January 1997 2.92 CAD 4.70 CAD
December 1996 2.86 CAD 4.60 CAD
November 1996 2.81 CAD 4.53 CAD
October 1996 2.53 CAD 4.08 CAD
September 1996 2.33 CAD 3.75 CAD
August 1996 2.13 CAD 3.43 CAD
July 1996 1.95 CAD 3.15 CAD
June 1996 1.94 CAD 3.12 CAD
May 1996 1.80 CAD 2.90 CAD
April 1996 1.75 CAD 2.82 CAD
March 1996 1.79 CAD 2.88 CAD
February 1996 1.71 CAD 2.75 CAD
January 1996 1.57 CAD 2.53 CAD
December 1995 1.52 CAD 2.45 CAD
November 1995 1.40 CAD 2.25 CAD
October 1995 1.21 CAD 1.94 CAD
September 1995 1.25 CAD 2.01 CAD
August 1995 1.21 CAD 1.94 CAD
July 1995 1.23 CAD 1.97 CAD
June 1995 1.23 CAD 1.97 CAD
May 1995 1.31 CAD 2.11 CAD
April 1995 1.28 CAD 2.07 CAD
March 1995 1.21 CAD 1.94 CAD
February 1995 1.07 CAD 1.73 CAD
January 1995 0.86 CAD 1.38 CAD

CNQ.TO

List: canada

Price: 64.30CAD

52 week range price:
44.05
86.37

Dividend Yield: 4.01%

5-year range yield:
2.47%
15.18%

Forward Dividend Yield: 4.67%

Payout Ratio: 94.64%

Payout Ratio Range:
-314.29%
200.00%

Dividend Per Share: 3.00 CAD

Earnings Per Share: 10.10 CAD

P/E Ratio: 6.54

Exchange: TOR

Sector: Energy

Industry: Oil & Gas E&P

Volume: 919657

Ebitda: 6.2 billion

Market Capitalization: 72.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 14.27%

DGR5: 16.33%

DGR10: 19.61%

Links: