TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	42.19	42.75	42.12	42.61	42.61	-0.37%	6,909,523
May 22, 2025	42.36	42.95	41.83	42.77	42.77	0.38%	14,491,600
May 21, 2025	42.77	43.07	42.32	42.61	42.61	-0.28%	15,887,600
May 20, 2025	42.85	43.10	42.59	42.73	42.73	-0.40%	14,734,600
May 16, 2025	43.50	43.52	42.81	42.90	42.90	-0.58%	10,684,325
May 15, 2025	43.30	43.38	42.94	43.15	43.15	-1.71%	8,828,600
May 14, 2025	44.47	44.84	43.87	43.90	43.90	-2.29%	6,831,437
May 13, 2025	44.15	45.02	43.76	44.93	44.93	2.21%	17,810,749
May 12, 2025	44.00	44.34	43.64	43.96	43.96	3.36%	8,987,800
May 9, 2025	42.27	42.70	42.13	42.53	42.53	1.70%	8,252,100
May 8, 2025	40.65	42.36	40.64	41.82	41.82	5.02%	14,956,848
May 7, 2025	39.58	39.85	38.97	39.82	39.82	1.37%	6,470,100
May 6, 2025	39.10	39.67	38.80	39.28	39.28	1.58%	10,101,724
May 5, 2025	39.48	39.51	38.58	38.67	38.67	-3.42%	6,725,644
May 2, 2025	40.55	40.68	39.62	40.04	40.04	0.10%	4,602,100
May 1, 2025	39.51	40.72	39.33	40.00	40.00	1.11%	5,015,700
Apr 30, 2025	40.29	40.30	38.85	39.56	39.56	-2.44%	6,237,518
Apr 29, 2025	40.50	40.93	40.41	40.55	40.55	-0.86%	3,497,608
Apr 28, 2025	40.62	40.98	40.52	40.90	40.90	0.54%	5,434,800
Apr 25, 2025	40.30	40.90	40.30	40.68	40.68	-0.02%	8,933,300
Apr 24, 2025	40.62	40.72	40.15	40.69	40.69	1.17%	5,695,312
Apr 23, 2025	40.85	41.18	39.86	40.22	40.22	-0.74%	7,977,671
Apr 22, 2025	40.18	41.00	40.08	40.52	40.52	2.27%	10,649,700
Apr 21, 2025	39.47	39.82	39.06	39.62	39.62	-0.65%	17,517,741
Apr 17, 2025	39.53	40.19	39.45	39.88	39.88	2.07%	19,856,124
Apr 16, 2025	38.35	39.64	38.35	39.07	39.07	2.25%	9,923,431
Apr 15, 2025	37.85	38.77	37.80	38.21	38.21	0.58%	12,479,510
Apr 14, 2025	38.47	38.54	37.50	37.99	37.99	0.72%	15,327,000
Apr 11, 2025	36.42	38.08	36.10	37.72	37.72	3.03%	19,496,800
Apr 10, 2025	38.25	38.25	36.03	36.61	36.61	-6.75%	10,742,339
Apr 9, 2025	35.05	39.77	34.92	39.26	39.26	9.51%	15,854,002
Apr 8, 2025	38.85	38.88	35.55	35.85	35.85	-5.26%	17,021,515
Apr 7, 2025	37.92	39.76	36.98	37.84	37.84	-3.57%	22,180,042
Apr 4, 2025	40.35	40.66	38.01	39.24	39.24	-6.68%	22,744,136
Apr 3, 2025	42.53	43.64	42.04	42.05	42.05	-6.68%	17,962,200
Apr 2, 2025	44.36	45.06	44.13	45.06	45.06	0.54%	4,734,500
Apr 1, 2025	44.37	44.84	44.05	44.82	44.82	1.22%	3,760,014
Mar 31, 2025	43.43	44.64	43.38	44.28	44.28	1.26%	6,407,800
Mar 28, 2025	43.91	44.18	43.41	43.73	43.73	-1.24%	21,331,209
Mar 27, 2025	44.61	44.95	44.23	44.28	44.28	-0.92%	15,349,448
Mar 26, 2025	44.61	45.34	44.58	44.69	44.69	0.54%	15,877,400
Mar 25, 2025	44.20	44.71	44.14	44.45	44.45	0.84%	20,732,600
Mar 24, 2025	43.73	44.30	43.59	44.08	44.08	1.40%	39,462,300
Mar 21, 2025	43.53	43.68	43.15	43.47	43.47	-1.50%	18,388,817
Mar 20, 2025	43.91	44.41	43.59	44.13	43.54	0.27%	14,337,500
Mar 19, 2025	43.27	44.32	42.93	44.01	43.42	2.71%	22,872,412
Mar 18, 2025	42.79	42.92	42.40	42.85	42.28	0.61%	17,231,800
Mar 17, 2025	42.46	43.00	42.23	42.59	42.02	0.90%	46,900,800
Mar 14, 2025	41.65	42.38	41.24	42.21	41.65	1.98%	15,763,145
Mar 13, 2025	41.80	42.06	40.98	41.39	40.84	-1.50%	32,828,912