TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	42.53	43.64	42.04	42.05	42.05	-6.68%	17,949,866
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
Mar 12, 2025	41.60	42.30	41.42	42.02	41.46	1.50%	38,647,200
Mar 11, 2025	41.08	41.48	40.86	41.40	40.85	1.20%	17,866,941
Mar 10, 2025	40.65	41.02	40.00	40.91	40.37	0.42%	17,749,800
Mar 7, 2025	41.01	41.64	40.57	40.74	40.20	1.98%	20,193,906
Mar 6, 2025	39.52	40.57	38.95	39.95	39.42	1.37%	38,070,500
Mar 5, 2025	38.95	39.54	38.49	39.41	38.89	1.10%	21,214,100
Mar 4, 2025	38.00	39.44	37.11	38.98	38.46	0.59%	21,984,500
Mar 3, 2025	40.66	41.15	38.28	38.75	38.23	-5.14%	18,078,400
Feb 28, 2025	40.55	40.95	39.92	40.85	40.31	0.12%	16,171,400
Feb 27, 2025	41.33	41.66	40.79	40.80	40.26	-0.68%	14,221,129
Feb 26, 2025	41.16	41.57	40.71	41.08	40.53	-0.44%	5,681,112
Feb 25, 2025	41.76	42.02	40.83	41.26	40.71	-1.50%	18,128,600
Feb 24, 2025	42.66	42.87	41.80	41.89	41.33	-1.80%	19,305,800
Feb 21, 2025	43.40	43.47	42.51	42.66	42.09	-1.93%	6,462,700
Feb 20, 2025	43.11	43.79	42.98	43.50	42.92	0.46%	16,648,800
Feb 19, 2025	43.40	43.70	43.12	43.30	42.72	0.46%	11,554,114
Feb 18, 2025	42.70	43.50	42.58	43.10	42.53	1.01%	15,047,400
Feb 14, 2025	43.24	43.41	42.53	42.67	42.10	-1.07%	4,464,900
Feb 13, 2025	43.00	43.39	42.72	43.13	42.56	0.54%	3,307,922
Feb 12, 2025	43.74	44.20	42.82	42.90	42.33	-2.90%	7,154,900
Feb 11, 2025	43.92	44.43	43.72	44.18	43.59	0.57%	4,118,400
Feb 10, 2025	43.76	44.12	43.62	43.93	43.35	1.17%	5,199,206
Feb 7, 2025	44.09	44.15	43.27	43.42	42.84	-1.21%	5,168,300
Feb 6, 2025	44.84	45.11	43.42	43.95	43.36	-1.37%	4,734,839
Feb 5, 2025	44.30	44.56	43.68	44.56	43.97	0.36%	3,993,500
Feb 4, 2025	43.50	44.92	43.30	44.40	43.81	1.53%	4,785,537
Feb 3, 2025	42.01	44.17	42.01	43.73	43.15	-0.95%	6,657,604
Jan 31, 2025	44.80	45.55	44.02	44.15	43.56	-1.45%	6,756,347
Jan 30, 2025	44.51	45.09	43.96	44.80	44.20	1.22%	7,219,500
Jan 29, 2025	43.41	44.30	43.36	44.26	43.67	1.10%	4,352,500
Jan 28, 2025	44.55	44.78	43.36	43.78	43.20	-1.68%	6,388,100
Jan 27, 2025	44.50	44.81	43.73	44.53	43.94	-0.93%	5,064,100
Jan 24, 2025	45.43	45.62	44.88	44.95	44.35	-1.10%	3,509,100
Jan 23, 2025	45.53	46.23	45.05	45.45	44.84	0.13%	4,430,700