TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.09	48.74	47.91	47.96	47.96	-0.27%	32,995,554
Dec 4, 2025	48.14	48.92	47.94	48.09	48.09	0.94%	30,842,379
Dec 3, 2025	47.20	47.84	47.02	47.64	47.64	1.49%	23,673,448
Dec 2, 2025	47.67	47.69	46.66	46.94	46.94	-1.53%	32,331,755
Dec 1, 2025	47.44	47.98	47.26	47.67	47.67	0.80%	29,637,914
Nov 28, 2025	46.77	47.43	46.50	47.29	47.29	1.20%	7,025,028
Nov 27, 2025	46.81	47.02	46.72	46.73	46.73	-0.15%	1,226,137
Nov 26, 2025	46.89	47.29	46.70	46.80	46.80	-0.09%	14,408,115
Nov 25, 2025	46.19	46.88	45.77	46.84	46.84	0.77%	23,145,540
Nov 24, 2025	46.80	46.84	46.09	46.48	46.48	-1.34%	25,912,113
Nov 21, 2025	47.79	47.79	46.68	47.11	47.11	-1.65%	12,322,495
Nov 20, 2025	47.99	49.20	47.84	47.90	47.90	0.23%	15,302,888
Nov 19, 2025	46.89	47.92	46.65	47.79	47.79	0.48%	11,532,961
Nov 18, 2025	46.51	47.80	46.43	47.56	47.56	1.47%	17,464,972
Nov 17, 2025	47.00	47.63	46.73	46.87	46.87	-0.40%	25,321,995
Nov 14, 2025	45.66	47.08	45.37	47.06	47.06	3.07%	12,254,907
Nov 13, 2025	45.50	45.91	45.13	45.66	45.66	0.53%	11,288,234
Nov 12, 2025	45.18	45.50	44.86	45.42	45.42	0.09%	6,785,489
Nov 11, 2025	44.94	45.72	44.92	45.38	45.38	1.25%	7,359,833
Nov 10, 2025	44.60	44.88	44.16	44.82	44.82	0.95%	5,895,741
Nov 7, 2025	44.46	44.89	43.54	44.40	44.40	-0.09%	9,294,168
Nov 6, 2025	45.50	45.50	44.18	44.44	44.44	-1.27%	7,845,724
Nov 5, 2025	44.25	45.44	44.15	45.01	45.01	1.88%	7,359,951
Nov 4, 2025	44.53	44.64	43.73	44.18	44.18	-1.60%	8,658,824
Nov 3, 2025	44.85	45.12	44.53	44.90	44.90	0.07%	8,850,719
Oct 31, 2025	45.10	45.26	44.52	44.87	44.87	0.45%	4,004,253
Oct 30, 2025	44.75	45.03	44.31	44.67	44.67	-0.36%	9,103,121
Oct 29, 2025	43.82	45.00	43.68	44.83	44.83	2.63%	6,197,379
Oct 28, 2025	43.85	43.86	43.42	43.68	43.68	-0.97%	4,015,771
Oct 27, 2025	44.02	44.19	43.91	44.11	44.11	0.75%	8,615,807
Oct 24, 2025	43.82	43.93	43.47	43.78	43.78	0.23%	6,787,187
Oct 23, 2025	43.36	44.10	43.22	43.68	43.68	2.90%	9,872,059
Oct 22, 2025	42.25	42.66	41.96	42.45	42.45	1.29%	11,397,789
Oct 21, 2025	42.26	42.28	41.67	41.91	41.91	-0.76%	3,645,266
Oct 20, 2025	42.26	42.64	42.03	42.23	42.23	0.09%	18,081,050
Oct 17, 2025	42.49	42.50	42.07	42.19	42.19	-0.71%	9,105,742
Oct 16, 2025	43.41	43.47	42.41	42.49	42.49	-2.01%	5,566,205
Oct 15, 2025	43.89	44.11	43.12	43.36	43.36	-0.18%	9,095,590
Oct 14, 2025	43.95	44.14	43.43	43.44	43.44	-1.21%	21,590,939
Oct 10, 2025	45.53	45.53	43.97	43.97	43.97	-4.16%	18,641,868
Oct 9, 2025	45.79	46.41	45.70	45.88	45.88	0.72%	16,459,322
Oct 8, 2025	46.00	46.05	44.78	45.55	45.55	-0.37%	19,271,186
Oct 7, 2025	45.26	45.92	45.07	45.72	45.72	0.97%	16,622,588
Oct 6, 2025	44.82	45.46	44.49	45.28	45.28	1.98%	18,666,602
Oct 3, 2025	44.02	44.68	44.02	44.40	44.40	1.09%	16,675,331
Oct 2, 2025	44.20	44.61	43.90	43.92	43.92	-0.77%	12,314,625
Oct 1, 2025	44.40	44.65	43.98	44.26	44.26	-0.54%	5,728,417
Sep 30, 2025	44.75	45.04	44.14	44.50	44.50	-1.18%	9,492,207
Sep 29, 2025	45.32	45.38	44.93	45.03	45.03	-1.18%	12,106,900
Sep 26, 2025	45.32	46.12	45.13	45.57	45.57	0.66%	27,468,825