TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	58.08	58.47	57.50	57.89	-	-0.58%	2,767,510
Feb 19, 2026	57.83	59.08	57.61	58.23	58.23	2.00%	11,794,362
Feb 18, 2026	56.00	57.35	55.81	57.09	57.09	3.09%	12,067,064
Feb 17, 2026	55.48	56.18	53.89	55.38	55.38	-0.02%	8,846,026
Feb 13, 2026	54.37	55.43	54.09	55.39	55.39	1.76%	3,876,398
Feb 12, 2026	54.75	55.50	53.49	54.43	54.43	-1.34%	7,414,183
Feb 11, 2026	53.80	55.21	53.62	55.17	55.17	4.04%	13,246,896
Feb 10, 2026	53.48	53.50	52.53	53.03	53.03	-0.17%	5,126,156
Feb 9, 2026	53.09	53.84	53.02	53.12	53.12	-0.52%	4,886,030
Feb 6, 2026	51.97	53.42	51.93	53.40	53.40	2.89%	7,944,086
Feb 5, 2026	52.10	52.84	51.56	51.90	51.90	-1.42%	5,393,979
Feb 4, 2026	51.25	52.91	51.24	52.65	52.65	3.01%	8,032,899
Feb 3, 2026	50.18	51.24	50.00	51.11	51.11	2.40%	6,240,405
Feb 2, 2026	49.19	50.39	49.19	49.91	49.91	-1.42%	4,993,388
Jan 30, 2026	51.00	51.36	49.43	50.63	50.63	-0.76%	5,517,419
Jan 29, 2026	51.00	51.72	50.65	51.02	51.02	1.57%	8,366,683
Jan 28, 2026	49.87	50.30	49.49	50.23	50.23	0.84%	6,526,299
Jan 27, 2026	49.50	50.00	49.49	49.81	49.81	0.77%	6,493,066
Jan 26, 2026	49.85	49.85	48.77	49.43	49.43	-0.08%	9,224,122
Jan 23, 2026	49.80	49.95	49.03	49.47	49.47	1.19%	5,857,731
Jan 22, 2026	49.45	49.74	48.81	48.89	48.89	-1.73%	6,353,125
Jan 21, 2026	48.21	49.95	48.10	49.75	49.75	4.47%	10,405,052
Jan 20, 2026	47.73	48.24	47.17	47.62	47.62	-0.89%	8,811,290
Jan 19, 2026	47.65	48.28	47.50	48.05	48.05	0.54%	2,450,821
Jan 16, 2026	47.56	48.01	47.56	47.79	47.79	0.74%	9,869,370
Jan 15, 2026	47.00	47.66	46.51	47.44	47.44	-1.23%	11,811,204
Jan 14, 2026	46.34	48.48	46.20	48.03	48.03	4.44%	18,773,130
Jan 13, 2026	45.10	46.17	44.97	45.99	45.99	2.63%	12,996,310
Jan 12, 2026	44.80	44.95	44.32	44.81	44.81	0.43%	17,257,492
Jan 9, 2026	44.08	44.66	43.90	44.62	44.62	2.08%	11,487,073
Jan 8, 2026	42.51	44.10	42.51	43.71	43.71	3.14%	26,575,198
Jan 7, 2026	43.00	43.39	41.68	42.38	42.38	-2.80%	25,121,279
Jan 6, 2026	44.28	44.61	43.24	43.60	43.60	-1.54%	37,046,185
Jan 5, 2026	45.50	45.54	43.05	44.28	44.28	-6.03%	29,654,345
Jan 2, 2026	46.08	47.33	45.50	47.12	47.12	1.36%	15,803,313
Dec 31, 2025	46.63	46.79	46.29	46.49	46.49	0.04%	4,631,486
Dec 30, 2025	45.78	46.65	45.74	46.47	46.47	2.15%	12,172,265
Dec 29, 2025	45.26	45.78	45.14	45.49	45.49	0.93%	18,276,557
Dec 24, 2025	45.03	45.45	44.79	45.07	45.07	0.24%	4,140,298
Dec 23, 2025	44.55	45.09	44.18	44.96	44.96	1.08%	12,575,997
Dec 22, 2025	44.53	44.81	44.20	44.48	44.48	1.11%	13,718,595
Dec 19, 2025	43.77	44.35	43.69	43.99	43.99	1.34%	17,203,895
Dec 18, 2025	43.91	44.00	43.36	43.41	43.41	-1.23%	15,910,254
Dec 17, 2025	43.23	43.97	43.05	43.95	43.95	2.21%	40,240,035
Dec 16, 2025	44.34	44.36	43.00	43.00	43.00	-3.72%	36,952,878
Dec 15, 2025	45.41	45.48	44.39	44.66	44.66	-1.72%	40,586,991
Dec 12, 2025	45.25	45.55	44.94	45.44	45.44	-0.39%	49,335,108
Dec 11, 2025	46.10	46.25	45.55	45.62	45.03	-1.91%	24,293,912
Dec 10, 2025	46.49	46.65	45.71	46.51	45.91	-0.34%	35,666,716
Dec 9, 2025	47.04	47.70	46.54	46.67	46.07	-1.14%	30,749,666