TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.45	43.65	42.84	43.11	43.11	-1.03%	17,009,946
Jun 26, 2025	43.17	43.56	42.95	43.56	43.56	1.21%	15,247,209
Jun 25, 2025	43.20	43.31	42.89	43.04	43.04	-0.51%	13,130,414
Jun 24, 2025	43.20	44.10	43.17	43.26	43.26	-1.95%	19,616,400
Jun 23, 2025	46.19	46.44	43.91	44.12	44.12	-4.09%	31,164,444
Jun 20, 2025	46.54	46.54	45.57	46.00	46.00	-0.09%	30,066,700
Jun 19, 2025	46.32	46.74	45.97	46.04	46.04	0.09%	5,030,704
Jun 18, 2025	46.39	46.92	45.86	46.00	46.00	-0.93%	20,600,500
Jun 17, 2025	45.71	46.60	45.31	46.43	46.43	2.63%	33,843,700
Jun 16, 2025	45.50	45.86	45.00	45.24	45.24	-1.44%	43,639,547
Jun 13, 2025	46.25	46.25	45.09	45.90	45.90	1.84%	51,979,415
Jun 12, 2025	44.53	45.09	44.26	45.07	44.48	0.76%	22,555,800
Jun 11, 2025	44.34	44.93	43.92	44.73	44.15	1.59%	29,529,644
Jun 10, 2025	43.32	44.43	43.32	44.03	43.46	1.73%	27,431,048
Jun 9, 2025	43.42	43.50	42.79	43.28	42.72	0.07%	33,170,427
Jun 6, 2025	43.05	43.54	42.40	43.25	42.69	2.10%	31,593,200
Jun 5, 2025	42.75	42.87	42.19	42.36	41.81	0.12%	33,654,043
Jun 4, 2025	43.16	43.47	42.03	42.31	41.76	-1.92%	15,049,927
Jun 3, 2025	42.54	43.44	42.05	43.14	42.58	2.18%	27,927,127
Jun 2, 2025	42.48	42.67	41.92	42.22	41.67	1.32%	23,863,500
May 30, 2025	42.30	42.35	41.47	41.67	41.13	-1.93%	8,967,400
May 29, 2025	42.60	42.75	42.31	42.49	41.94	-0.14%	7,796,800
May 28, 2025	43.30	43.45	42.35	42.55	42.00	-1.16%	15,155,900
May 27, 2025	43.01	43.15	42.62	43.05	42.49	0.58%	14,574,317
May 26, 2025	42.44	43.07	42.44	42.80	42.24	0.45%	5,547,145
May 23, 2025	42.19	42.75	42.12	42.61	42.05	-0.37%	6,909,523
May 22, 2025	42.36	42.95	41.83	42.77	42.21	0.38%	14,491,600
May 21, 2025	42.77	43.07	42.32	42.61	42.05	-0.28%	15,887,600
May 20, 2025	42.85	43.10	42.59	42.73	42.17	-0.40%	14,734,600
May 16, 2025	43.50	43.52	42.81	42.90	42.34	-0.58%	10,684,325
May 15, 2025	43.30	43.38	42.94	43.15	42.59	-1.71%	8,828,600
May 14, 2025	44.47	44.84	43.87	43.90	43.33	-2.29%	6,831,437
May 13, 2025	44.15	45.02	43.76	44.93	44.34	2.21%	17,810,749
May 12, 2025	44.00	44.34	43.64	43.96	43.39	3.36%	8,987,800
May 9, 2025	42.27	42.70	42.13	42.53	41.98	1.70%	8,252,100
May 8, 2025	40.65	42.36	40.64	41.82	41.27	5.02%	14,956,848
May 7, 2025	39.58	39.85	38.97	39.82	39.30	1.37%	6,470,100
May 6, 2025	39.10	39.67	38.80	39.28	38.77	1.58%	10,101,724
May 5, 2025	39.48	39.51	38.58	38.67	38.17	-3.42%	6,725,644
May 2, 2025	40.55	40.68	39.62	40.04	39.52	0.10%	4,602,100
May 1, 2025	39.51	40.72	39.33	40.00	39.48	1.11%	5,015,700
Apr 30, 2025	40.29	40.30	38.85	39.56	39.04	-2.44%	6,237,518
Apr 29, 2025	40.50	40.93	40.41	40.55	40.02	-0.86%	3,497,608
Apr 28, 2025	40.62	40.98	40.52	40.90	40.37	0.54%	5,434,800
Apr 25, 2025	40.30	40.90	40.30	40.68	40.15	-0.02%	8,933,300
Apr 24, 2025	40.62	40.72	40.15	40.69	40.16	1.17%	5,695,312
Apr 23, 2025	40.85	41.18	39.86	40.22	39.70	-0.74%	7,977,000
Apr 22, 2025	40.18	41.00	40.08	40.52	39.99	2.27%	10,649,700
Apr 21, 2025	39.47	39.82	39.06	39.62	39.10	-0.65%	17,517,741
Apr 17, 2025	39.53	40.19	39.45	39.88	39.36	2.07%	19,856,124