CDN NATURAL RES - Price History
Monthly price history for CNQ.TO (CDN NATURAL RES)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | CA$106.11 | CA$106.11 |
March 2024 | CA$103.33 | CA$103.33 |
February 2024 | CA$93.54 | CA$94.54 |
January 2024 | CA$85.13 | CA$86.04 |
December 2023 | CA$85.90 | CA$86.81 |
November 2023 | CA$88.60 | CA$90.61 |
October 2023 | CA$86.11 | CA$88.06 |
September 2023 | CA$85.89 | CA$87.84 |
August 2023 | CA$84.60 | CA$87.42 |
July 2023 | CA$77.60 | CA$80.19 |
June 2023 | CA$72.08 | CA$74.48 |
May 2023 | CA$69.91 | CA$73.13 |
April 2023 | CA$78.92 | CA$82.56 |
March 2023 | CA$71.50 | CA$74.79 |
February 2023 | CA$72.76 | CA$77.11 |
January 2023 | CA$77.06 | CA$81.67 |
December 2022 | CA$70.95 | CA$75.19 |
November 2022 | CA$74.93 | CA$80.31 |
October 2022 | CA$76.24 | CA$81.71 |
September 2022 | CA$60 | CA$64.30 |
August 2022 | CA$66.50 | CA$72 |
July 2022 | CA$63.95 | CA$72.20 |
June 2022 | CA$62.56 | CA$70.62 |
May 2022 | CA$74.99 | CA$85.47 |
April 2022 | CA$71.23 | CA$81.18 |
March 2022 | CA$69.35 | CA$79.04 |
February 2022 | CA$62.81 | CA$72.30 |
January 2022 | CA$57.35 | CA$66.02 |
December 2021 | CA$47.41 | CA$54.57 |
November 2021 | CA$45.85 | CA$53.34 |
October 2021 | CA$46.16 | CA$53.70 |
September 2021 | CA$40.64 | CA$47.28 |
August 2021 | CA$36.26 | CA$42.63 |
July 2021 | CA$35.76 | CA$42.04 |
June 2021 | CA$39.09 | CA$45.94 |
May 2021 | CA$36.42 | CA$43.25 |
April 2021 | CA$32.08 | CA$38.09 |
March 2021 | CA$33.40 | CA$39.67 |
February 2021 | CA$29.49 | CA$35.44 |
January 2021 | CA$24.55 | CA$29.50 |
December 2020 | CA$25.99 | CA$31.23 |
November 2020 | CA$24.85 | CA$30.25 |
October 2020 | CA$17.78 | CA$21.64 |
September 2020 | CA$17.90 | CA$21.79 |
August 2020 | CA$21.20 | CA$26.26 |
July 2020 | CA$19.48 | CA$24.13 |
June 2020 | CA$19.41 | CA$24.04 |
May 2020 | CA$20.41 | CA$25.68 |
April 2020 | CA$18.92 | CA$23.80 |
March 2020 | CA$15.62 | CA$19.65 |
February 2020 | CA$26.98 | CA$35.28 |
January 2020 | CA$29.06 | CA$38 |
December 2019 | CA$32.80 | CA$42.88 |
November 2019 | CA$28.71 | CA$37.89 |
October 2019 | CA$25.69 | CA$33.91 |
September 2019 | CA$27.27 | CA$35.99 |
August 2019 | CA$24.34 | CA$32.48 |
July 2019 | CA$25.58 | CA$34.13 |
June 2019 | CA$27.01 | CA$36.05 |
May 2019 | CA$27.65 | CA$37.28 |
April 2019 | CA$30.46 | CA$41.06 |
March 2019 | CA$27.78 | CA$37.46 |
February 2019 | CA$28.03 | CA$38.16 |
January 2019 | CA$26.45 | CA$36.01 |
December 2018 | CA$24.70 | CA$33.63 |
November 2018 | CA$24.80 | CA$34.09 |
October 2018 | CA$26.83 | CA$36.88 |
September 2018 | CA$31.35 | CA$43.09 |
August 2018 | CA$32.84 | CA$45.50 |
July 2018 | CA$35.23 | CA$48.80 |
June 2018 | CA$34.97 | CA$48.45 |
May 2018 | CA$32.83 | CA$45.83 |
April 2018 | CA$33.88 | CA$47.29 |
March 2018 | CA$29.62 | CA$41.35 |
February 2018 | CA$28.82 | CA$40.58 |
January 2018 | CA$30.45 | CA$42.87 |
December 2017 | CA$32.57 | CA$45.86 |
November 2017 | CA$31.54 | CA$44.68 |
October 2017 | CA$32.45 | CA$45.96 |
September 2017 | CA$30.12 | CA$42.67 |
August 2017 | CA$27.54 | CA$39.28 |
July 2017 | CA$27.30 | CA$38.93 |
June 2017 | CA$26.79 | CA$38.21 |
May 2017 | CA$27.69 | CA$39.76 |
April 2017 | CA$30.92 | CA$44.39 |
March 2017 | CA$30.96 | CA$44.45 |
February 2017 | CA$26.91 | CA$38.89 |
January 2017 | CA$27.79 | CA$40.17 |
December 2016 | CA$30.23 | CA$43.69 |
November 2016 | CA$31.85 | CA$46.28 |
October 2016 | CA$29.91 | CA$43.46 |
September 2016 | CA$29.47 | CA$42.82 |
August 2016 | CA$28.45 | CA$41.58 |
July 2016 | CA$27.62 | CA$40.37 |
June 2016 | CA$27.85 | CA$40.70 |
May 2016 | CA$26.71 | CA$39.27 |
April 2016 | CA$25.82 | CA$37.97 |
March 2016 | CA$24.08 | CA$35.40 |
February 2016 | CA$19.26 | CA$28.50 |
January 2016 | CA$20.42 | CA$30.22 |
December 2015 | CA$20.58 | CA$30.45 |
November 2015 | CA$21.85 | CA$32.59 |
October 2015 | CA$20.48 | CA$30.55 |
September 2015 | CA$17.56 | CA$26.19 |
August 2015 | CA$19.86 | CA$29.88 |
July 2015 | CA$21.39 | CA$32.17 |
June 2015 | CA$22.71 | CA$34.16 |
May 2015 | CA$25.56 | CA$38.68 |
April 2015 | CA$26.69 | CA$40.40 |
March 2015 | CA$25.85 | CA$39.12 |
February 2015 | CA$24.06 | CA$36.64 |
January 2015 | CA$24.38 | CA$37.12 |
December 2014 | CA$23.77 | CA$36.20 |
November 2014 | CA$24.96 | CA$38.25 |
October 2014 | CA$25.86 | CA$39.63 |
September 2014 | CA$28.61 | CA$43.84 |
August 2014 | CA$31.01 | CA$47.76 |
July 2014 | CA$31.10 | CA$47.90 |
June 2014 | CA$32.08 | CA$49.41 |
May 2014 | CA$28.74 | CA$44.47 |
April 2014 | CA$29.08 | CA$45 |
March 2014 | CA$27.59 | CA$42.70 |
February 2014 | CA$26.24 | CA$40.83 |
January 2014 | CA$23.65 | CA$36.80 |
December 2013 | CA$23.27 | CA$36.22 |
November 2013 | CA$22.26 | CA$34.85 |
October 2013 | CA$21.31 | CA$33.34 |
September 2013 | CA$20.84 | CA$32.62 |
August 2013 | CA$20.62 | CA$32.39 |
July 2013 | CA$20.42 | CA$32.08 |
June 2013 | CA$19.02 | CA$29.88 |
May 2013 | CA$19.74 | CA$31.14 |
April 2013 | CA$18.87 | CA$29.78 |
March 2013 | CA$20.80 | CA$32.82 |
February 2013 | CA$20.05 | CA$31.76 |
January 2013 | CA$19.16 | CA$30.35 |
December 2012 | CA$18.22 | CA$28.86 |
November 2012 | CA$18.12 | CA$28.81 |
October 2012 | CA$19.08 | CA$30.33 |
September 2012 | CA$19.23 | CA$30.56 |
August 2012 | CA$18.95 | CA$30.22 |
July 2012 | CA$17.28 | CA$27.56 |
June 2012 | CA$17.26 | CA$27.52 |
May 2012 | CA$18.67 | CA$29.89 |
April 2012 | CA$21.60 | CA$34.58 |
March 2012 | CA$20.81 | CA$33.32 |
February 2012 | CA$23.05 | CA$37.01 |
January 2012 | CA$24.93 | CA$40.03 |
December 2011 | CA$23.94 | CA$38.44 |
November 2011 | CA$23.98 | CA$38.60 |
October 2011 | CA$22.01 | CA$35.43 |
September 2011 | CA$19.26 | CA$31.01 |
August 2011 | CA$23.10 | CA$37.28 |
July 2011 | CA$24.09 | CA$38.88 |
June 2011 | CA$25.24 | CA$40.74 |
May 2011 | CA$26.27 | CA$42.50 |
April 2011 | CA$27.73 | CA$44.85 |
March 2011 | CA$29.86 | CA$48.31 |
February 2011 | CA$30.42 | CA$49.31 |
January 2011 | CA$27.76 | CA$44.99 |
December 2010 | CA$27.58 | CA$44.69 |
November 2010 | CA$24.51 | CA$39.79 |
October 2010 | CA$23.05 | CA$37.42 |
September 2010 | CA$22.09 | CA$35.86 |
August 2010 | CA$21.24 | CA$34.56 |
July 2010 | CA$21.92 | CA$35.67 |
June 2010 | CA$21.88 | CA$35.60 |
May 2010 | CA$23.02 | CA$75.07 |
April 2010 | CA$24.18 | CA$78.83 |
March 2010 | CA$23.23 | CA$75.75 |
February 2010 | CA$21.86 | CA$71.43 |
January 2010 | CA$21.05 | CA$68.78 |
December 2009 | CA$23.44 | CA$76.58 |
November 2009 | CA$21.70 | CA$71.01 |
October 2009 | CA$21.62 | CA$70.76 |
September 2009 | CA$22.26 | CA$72.86 |
August 2009 | CA$19.28 | CA$63.19 |
July 2009 | CA$19.91 | CA$65.26 |
June 2009 | CA$18.81 | CA$61.66 |
May 2009 | CA$19.86 | CA$65.21 |
April 2009 | CA$16.88 | CA$55.43 |
March 2009 | CA$15.01 | CA$49.29 |
February 2009 | CA$12.53 | CA$41.22 |
January 2009 | CA$13.44 | CA$44.23 |
December 2008 | CA$14.93 | CA$49.12 |
November 2008 | CA$15.89 | CA$52.40 |
October 2008 | CA$18.58 | CA$61.29 |
September 2008 | CA$22.30 | CA$73.56 |
August 2008 | CA$27.66 | CA$91.34 |
July 2008 | CA$24.41 | CA$80.63 |
June 2008 | CA$30.77 | CA$101.62 |
May 2008 | CA$29.64 | CA$97.99 |
April 2008 | CA$26.08 | CA$86.21 |
March 2008 | CA$21.42 | CA$70.81 |
February 2008 | CA$22.45 | CA$74.33 |
January 2008 | CA$19.55 | CA$64.70 |
December 2007 | CA$22.09 | CA$73.14 |
November 2007 | CA$19.74 | CA$65.42 |
October 2007 | CA$23.88 | CA$79.16 |
September 2007 | CA$22.97 | CA$76.14 |
August 2007 | CA$21.92 | CA$72.75 |
July 2007 | CA$22.23 | CA$73.77 |
June 2007 | CA$21.49 | CA$71.32 |
May 2007 | CA$21.56 | CA$71.64 |
April 2007 | CA$20.06 | CA$66.65 |
March 2007 | CA$19.34 | CA$64.24 |
February 2007 | CA$17.79 | CA$59.18 |
January 2007 | CA$17.82 | CA$59.29 |
December 2006 | CA$18.82 | CA$62.63 |
November 2006 | CA$18.72 | CA$62.38 |
October 2006 | CA$17.68 | CA$58.90 |
September 2006 | CA$15.41 | CA$51.33 |
August 2006 | CA$17.53 | CA$58.48 |
July 2006 | CA$18.15 | CA$60.56 |
June 2006 | CA$18.64 | CA$62.20 |
May 2006 | CA$17.49 | CA$58.45 |
April 2006 | CA$20.27 | CA$67.72 |
March 2006 | CA$19.58 | CA$65.40 |
February 2006 | CA$18.71 | CA$62.57 |
January 2006 | CA$21.27 | CA$71.14 |
December 2005 | CA$17.36 | CA$58.07 |
November 2005 | CA$15.91 | CA$53.28 |
October 2005 | CA$14.53 | CA$48.66 |
September 2005 | CA$15.80 | CA$52.90 |
August 2005 | CA$17.58 | CA$58.92 |
July 2005 | CA$15.33 | CA$51.39 |
June 2005 | CA$13.35 | CA$44.74 |
May 2005 | CA$10.88 | CA$36.53 |
April 2005 | CA$9.37 | CA$62.88 |
March 2005 | CA$10.26 | CA$68.89 |
February 2005 | CA$10.50 | CA$70.63 |
January 2005 | CA$8.20 | CA$55.16 |
December 2004 | CA$7.68 | CA$51.64 |
November 2004 | CA$7.63 | CA$51.42 |
October 2004 | CA$7.67 | CA$51.68 |
September 2004 | CA$7.55 | CA$50.89 |
August 2004 | CA$6.37 | CA$43.04 |
July 2004 | CA$6.60 | CA$44.59 |
June 2004 | CA$5.98 | CA$40.36 |
May 2004 | CA$5.51 | CA$74.57 |
April 2004 | CA$5.61 | CA$75.98 |
March 2004 | CA$5.41 | CA$73.26 |
February 2004 | CA$5.44 | CA$73.81 |
January 2004 | CA$4.75 | CA$64.49 |
December 2003 | CA$4.85 | CA$65.87 |
November 2003 | CA$4.28 | CA$58.19 |
October 2003 | CA$4.15 | CA$56.42 |
September 2003 | CA$4.12 | CA$56.02 |
August 2003 | CA$3.97 | CA$54.14 |
July 2003 | CA$3.93 | CA$53.61 |
June 2003 | CA$3.97 | CA$54.16 |
May 2003 | CA$3.92 | CA$53.61 |
April 2003 | CA$3.52 | CA$48.17 |
March 2003 | CA$3.69 | CA$50.54 |
February 2003 | CA$3.76 | CA$51.54 |
January 2003 | CA$3.49 | CA$47.87 |
December 2002 | CA$3.44 | CA$47.16 |
November 2002 | CA$3 | CA$41.32 |
October 2002 | CA$3.12 | CA$42.88 |
September 2002 | CA$3.69 | CA$50.74 |
August 2002 | CA$3.78 | CA$52.10 |
July 2002 | CA$3.75 | CA$51.68 |
June 2002 | CA$3.76 | CA$51.92 |
May 2002 | CA$3.66 | CA$50.59 |
April 2002 | CA$3.79 | CA$52.40 |
March 2002 | CA$3.76 | CA$52 |
February 2002 | CA$3.40 | CA$47.11 |
January 2002 | CA$3.01 | CA$41.72 |
December 2001 | CA$2.78 | CA$38.60 |
November 2001 | CA$2.85 | CA$39.62 |
October 2001 | CA$3.08 | CA$42.78 |
September 2001 | CA$2.81 | CA$39.06 |
August 2001 | CA$3.06 | CA$42.63 |
July 2001 | CA$3.27 | CA$45.60 |
June 2001 | CA$3.24 | CA$45.20 |
May 2001 | CA$3.75 | CA$52.40 |
April 2001 | CA$3.46 | CA$48.23 |
March 2001 | CA$3.30 | CA$46 |
February 2001 | CA$3.12 | CA$43.63 |
January 2001 | CA$3.15 | CA$44.09 |
December 2000 | CA$2.99 | CA$41.82 |
November 2000 | CA$3.06 | CA$42.83 |
October 2000 | CA$3.24 | CA$45.35 |
September 2000 | CA$3.63 | CA$50.79 |
August 2000 | CA$3.42 | CA$47.87 |
July 2000 | CA$3 | CA$42.02 |
June 2000 | CA$3.10 | CA$43.33 |
May 2000 | CA$3.42 | CA$47.87 |
April 2000 | CA$2.85 | CA$39.80 |
March 2000 | CA$2.77 | CA$38.70 |
February 2000 | CA$2.23 | CA$31.24 |
January 2000 | CA$2.41 | CA$33.76 |
December 1999 | CA$2.54 | CA$35.52 |
November 1999 | CA$2.40 | CA$33.61 |
October 1999 | CA$2.33 | CA$32.65 |
September 1999 | CA$2.48 | CA$34.66 |
August 1999 | CA$2.67 | CA$37.28 |
July 1999 | CA$2.30 | CA$32.10 |
June 1999 | CA$2.09 | CA$29.22 |
May 1999 | CA$1.94 | CA$27.21 |
April 1999 | CA$2.06 | CA$28.82 |
March 1999 | CA$1.87 | CA$26.20 |
February 1999 | CA$1.50 | CA$21.01 |
January 1999 | CA$1.69 | CA$23.68 |
December 1998 | CA$1.66 | CA$23.18 |
November 1998 | CA$1.68 | CA$23.53 |
October 1998 | CA$1.94 | CA$27.21 |
September 1998 | CA$1.80 | CA$25.19 |
August 1998 | CA$1.33 | CA$18.64 |
July 1998 | CA$1.72 | CA$23.98 |
June 1998 | CA$1.82 | CA$25.39 |
May 1998 | CA$1.93 | CA$26.96 |
April 1998 | CA$2.22 | CA$30.99 |
March 1998 | CA$2.12 | CA$29.73 |
February 1998 | CA$2.05 | CA$28.72 |
January 1998 | CA$2.05 | CA$28.72 |
December 1997 | CA$2.20 | CA$30.84 |
November 1997 | CA$2.27 | CA$31.79 |
October 1997 | CA$2.95 | CA$41.32 |
September 1997 | CA$2.94 | CA$41.06 |
August 1997 | CA$2.58 | CA$36.02 |
July 1997 | CA$2.67 | CA$37.39 |
June 1997 | CA$2.58 | CA$36.13 |
May 1997 | CA$2.61 | CA$36.53 |
April 1997 | CA$2.40 | CA$33.56 |
March 1997 | CA$2.41 | CA$33.76 |
February 1997 | CA$2.35 | CA$32.85 |
January 1997 | CA$2.77 | CA$38.70 |
December 1996 | CA$2.71 | CA$37.89 |
November 1996 | CA$2.67 | CA$37.28 |
October 1996 | CA$2.40 | CA$33.56 |
September 1996 | CA$2.20 | CA$30.84 |
August 1996 | CA$2.02 | CA$28.27 |
July 1996 | CA$1.85 | CA$25.90 |
June 1996 | CA$1.83 | CA$25.65 |
May 1996 | CA$1.70 | CA$23.83 |
April 1996 | CA$1.66 | CA$23.23 |
March 1996 | CA$1.69 | CA$23.68 |
February 1996 | CA$1.62 | CA$22.67 |
January 1996 | CA$1.49 | CA$20.78 |
December 1995 | CA$1.44 | CA$20.15 |
November 1995 | CA$1.32 | CA$18.52 |
October 1995 | CA$1.14 | CA$16 |
September 1995 | CA$1.18 | CA$16.50 |
August 1995 | CA$1.14 | CA$16 |
July 1995 | CA$1.16 | CA$16.25 |
June 1995 | CA$1.16 | CA$16.25 |
May 1995 | CA$1.24 | CA$17.38 |
April 1995 | CA$1.22 | CA$17 |
March 1995 | CA$1.14 | CA$16 |
February 1995 | CA$1.02 | CA$14.23 |
January 1995 | CA$0.81 | CA$11.34 |
December 1994 | CA$0.99 | CA$13.86 |
November 1994 | CA$1.15 | CA$16.12 |
October 1994 | CA$1.32 | CA$18.52 |
September 1994 | CA$1.32 | CA$18.52 |
August 1994 | CA$1.34 | CA$18.77 |
July 1994 | CA$1.41 | CA$19.78 |
June 1994 | CA$1.42 | CA$19.90 |
May 1994 | CA$1.59 | CA$22.30 |
April 1994 | CA$1.49 | CA$20.78 |
March 1994 | CA$1.37 | CA$19.15 |
February 1994 | CA$1.33 | CA$18.64 |
January 1994 | CA$1.41 | CA$19.78 |
December 1993 | CA$1.30 | CA$18.14 |
November 1993 | CA$1.17 | CA$16.38 |
October 1993 | CA$1.44 | CA$20.15 |
September 1993 | CA$1.54 | CA$21.54 |
August 1993 | CA$1.71 | CA$23.93 |
July 1993 | CA$1.40 | CA$19.65 |
June 1993 | CA$1.42 | CA$19.90 |
May 1993 | CA$1 | CA$28.09 |
April 1993 | CA$0.93 | CA$25.95 |
March 1993 | CA$0.90 | CA$25.19 |
February 1993 | CA$0.82 | CA$22.92 |
January 1993 | CA$0.65 | CA$18.14 |
December 1992 | CA$0.53 | CA$14.86 |
November 1992 | CA$0.52 | CA$14.61 |
October 1992 | CA$0.50 | CA$13.86 |
September 1992 | CA$0.43 | CA$11.97 |
August 1992 | CA$0.40 | CA$11.21 |
July 1992 | CA$0.39 | CA$10.83 |
June 1992 | CA$0.39 | CA$10.83 |
May 1992 | CA$0.35 | CA$9.82 |
April 1992 | CA$0.29 | CA$8.19 |
March 1992 | CA$0.27 | CA$7.56 |
February 1992 | CA$0.28 | CA$7.81 |
January 1992 | CA$0.29 | CA$8.06 |
December 1991 | CA$0.28 | CA$7.68 |
November 1991 | CA$0.28 | CA$7.81 |
October 1991 | CA$0.28 | CA$7.81 |
September 1991 | CA$0.21 | CA$5.79 |
August 1991 | CA$0.22 | CA$6.17 |
July 1991 | CA$0.20 | CA$5.54 |
June 1991 | CA$0.18 | CA$4.99 |
May 1991 | CA$0.17 | CA$4.74 |
April 1991 | CA$0.15 | CA$4.18 |
March 1991 | CA$0.15 | CA$4.28 |
February 1991 | CA$0.14 | CA$3.78 |
January 1991 | CA$0.13 | CA$3.58 |
December 1990 | CA$0.13 | CA$3.63 |
November 1990 | CA$0.14 | CA$3.83 |
October 1990 | CA$0.13 | CA$3.68 |
September 1990 | CA$0.15 | CA$4.28 |
August 1990 | CA$0.14 | CA$3.88 |
July 1990 | CA$0.13 | CA$3.63 |
June 1990 | CA$0.11 | CA$3.01 |
May 1990 | CA$0.11 | CA$3.02 |
April 1990 | CA$0.08 | CA$2.37 |
March 1990 | CA$0.09 | CA$2.57 |
February 1990 | CA$0.09 | CA$2.58 |
January 1990 | CA$0.08 | CA$2.27 |
December 1989 | CA$0.07 | CA$1.92 |
CNQ.TO
List: canada
Price: CA$106.55
Dividend Yield: 0.03%
Forward Dividend Yield: 3.95%
Payout Ratio: 64.91%
Dividend Per Share: 4.20 CAD
Earnings Per Share: 7.47 CAD
P/E Ratio: 12.56
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 2.7 million
Ebitda: 6.2 billionMarket Capitalization: 118.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 29.37%
DGR5: 23.88%
DGR10: 23.34%
DGR20: 22.23%