CDN NATURAL RES - Price History

Monthly price history for CNQ.TO (CDN NATURAL RES)

DateAdjusted priceReal 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

52 week price:
69.83
112.99

Dividend Yield: 0.03%

5-year range yield:
0.03%
15.50%

Forward Dividend Yield: 3.95%

Payout Ratio: 64.91%

Payout Ratio Range:
-314.29%
200.00%

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 billion

Market Capitalization: 118.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR3: 29.37%

DGR5: 23.88%

DGR10: 23.34%

DGR20: 22.23%

Links: