TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	45.32	46.12	45.13	45.57	45.57	0.66%	27,468,825
Sep 25, 2025	45.52	45.78	45.24	45.27	45.27	-0.61%	14,630,100
Sep 24, 2025	44.94	45.93	44.87	45.55	45.55	2.50%	31,631,444
Sep 23, 2025	44.84	45.54	44.41	44.44	44.44	0.09%	26,361,700
Sep 22, 2025	43.13	45.14	43.07	44.40	44.40	1.88%	52,299,633
Sep 19, 2025	44.80	44.80	43.13	43.58	43.58	-2.92%	49,594,800
Sep 18, 2025	45.29	45.31	44.47	44.89	44.30	-0.55%	11,611,531
Sep 17, 2025	45.08	45.67	44.91	45.14	44.55	-0.31%	21,404,442
Sep 16, 2025	44.01	45.32	43.94	45.28	44.69	2.56%	26,259,208
Sep 15, 2025	43.41	44.34	43.18	44.15	43.57	2.18%	23,982,700
Sep 12, 2025	43.57	43.74	43.13	43.21	42.64	0.07%	25,797,606
Sep 11, 2025	42.89	43.46	42.85	43.18	42.61	-0.14%	20,704,300
Sep 10, 2025	42.95	43.47	42.81	43.24	42.67	0.98%	32,904,700
Sep 9, 2025	41.98	43.00	41.98	42.82	42.26	2.29%	37,600,531
Sep 8, 2025	42.33	42.61	41.75	41.86	41.31	-0.48%	25,585,249
Sep 5, 2025	42.94	42.99	41.96	42.06	41.51	-3.07%	23,401,631
Sep 4, 2025	42.92	43.50	42.74	43.39	42.82	0.72%	11,231,300
Sep 3, 2025	43.76	43.89	42.83	43.08	42.52	-2.34%	20,452,700
Sep 2, 2025	43.47	44.12	43.47	44.11	43.53	1.43%	13,874,802
Aug 29, 2025	43.34	43.74	43.24	43.49	42.92	0.37%	9,956,344
Aug 28, 2025	43.15	43.40	42.73	43.33	42.76	0.39%	11,384,800
Aug 27, 2025	42.18	43.27	42.16	43.16	42.60	2.37%	20,634,100
Aug 26, 2025	42.68	42.72	41.99	42.16	41.61	-2.02%	23,124,516
Aug 25, 2025	43.00	43.07	42.74	43.03	42.47	-0.09%	27,642,300
Aug 22, 2025	42.01	43.20	41.95	43.07	42.51	2.69%	24,395,500
Aug 21, 2025	41.16	41.96	40.98	41.94	41.39	2.04%	20,786,000
Aug 20, 2025	40.82	41.28	40.80	41.10	40.56	1.08%	13,879,300
Aug 19, 2025	41.04	41.33	40.62	40.66	40.13	-1.12%	13,676,300
Aug 18, 2025	41.30	41.47	40.99	41.12	40.58	-0.27%	13,387,500
Aug 15, 2025	41.10	41.34	40.97	41.23	40.69	0.19%	5,628,300
Aug 14, 2025	41.32	41.32	40.89	41.15	40.61	-0.12%	5,668,200
Aug 13, 2025	41.25	41.47	40.85	41.20	40.66	0.05%	6,564,300
Aug 12, 2025	41.22	41.47	41.05	41.18	40.64	-0.05%	7,081,700
Aug 11, 2025	41.71	42.03	41.18	41.20	40.66	-1.22%	5,375,600
Aug 8, 2025	42.21	42.21	41.36	41.71	41.16	-0.24%	7,916,500
Aug 7, 2025	43.59	43.80	41.62	41.81	41.26	-3.04%	7,393,400
Aug 6, 2025	43.61	44.11	42.87	43.12	42.56	-0.42%	8,908,100
Aug 5, 2025	42.60	43.36	42.50	43.30	42.73	1.36%	9,281,700
Aug 1, 2025	43.50	43.55	42.58	42.72	42.16	-2.60%	5,344,100
Jul 31, 2025	43.72	44.15	43.42	43.86	43.29	-0.59%	7,552,200
Jul 30, 2025	44.23	44.29	43.79	44.12	43.54	-0.61%	4,971,800
Jul 29, 2025	43.79	44.43	43.78	44.39	43.81	1.19%	4,894,000
Jul 28, 2025	43.40	43.96	43.35	43.87	43.30	2.00%	4,841,100
Jul 25, 2025	43.24	43.28	42.75	43.01	42.45	-0.30%	5,821,600
Jul 24, 2025	42.60	43.25	42.44	43.14	42.57	1.08%	5,418,300
Jul 23, 2025	42.45	42.89	42.42	42.68	42.12	0.57%	3,478,100
Jul 22, 2025	41.81	42.46	41.75	42.44	41.88	1.46%	12,478,000
Jul 21, 2025	42.38	42.38	41.78	41.83	41.28	-1.11%	8,124,800
Jul 18, 2025	43.03	43.03	41.95	42.30	41.75	-0.75%	9,026,700
Jul 17, 2025	42.30	42.77	42.21	42.62	42.06	0.69%	9,820,600