TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	66.49	67.11	64.11	64.64	64.64	-4.75%	17,889,980
Mar 31, 2026	68.82	69.87	66.17	67.86	67.86	-1.41%	13,653,405
Mar 30, 2026	70.34	70.99	68.68	68.83	68.83	-0.91%	15,195,722
Mar 27, 2026	68.55	69.55	68.02	69.46	69.46	2.87%	21,281,631
Mar 26, 2026	68.30	68.87	67.50	67.52	67.52	-0.71%	17,183,971
Mar 25, 2026	66.63	68.07	66.45	68.00	68.00	0.77%	20,871,135
Mar 24, 2026	66.83	68.55	66.61	67.48	67.48	1.49%	23,494,309
Mar 23, 2026	65.81	67.19	64.64	66.49	66.49	-1.34%	38,713,809
Mar 20, 2026	68.66	68.71	67.16	67.39	67.39	-3.04%	42,637,913
Mar 19, 2026	67.69	70.44	67.68	69.50	68.88	2.98%	26,578,812
Mar 18, 2026	67.26	67.79	66.78	67.49	66.88	0.51%	12,595,826
Mar 17, 2026	67.08	67.30	66.16	67.15	66.55	0.61%	15,893,516
Mar 16, 2026	65.35	67.05	65.35	66.74	66.14	0.35%	34,253,240
Mar 13, 2026	65.52	67.04	65.35	66.51	65.91	0.51%	31,053,377
Mar 12, 2026	64.94	66.46	64.76	66.17	65.57	3.10%	28,396,857
Mar 11, 2026	62.40	64.20	62.20	64.18	63.60	3.33%	30,364,075
Mar 10, 2026	61.50	62.31	60.86	62.11	61.55	-1.05%	35,343,571
Mar 9, 2026	63.68	64.39	62.43	62.77	62.21	-0.30%	45,098,837
Mar 6, 2026	62.99	64.00	62.03	62.96	62.39	1.61%	25,815,845
Mar 5, 2026	61.50	62.67	60.72	61.96	61.40	2.86%	22,623,186
Mar 4, 2026	59.80	60.40	59.23	60.24	59.70	-0.20%	15,819,144
Mar 3, 2026	61.02	61.25	59.68	60.36	59.82	-0.36%	15,122,440
Mar 2, 2026	61.90	62.70	60.22	60.58	60.04	1.53%	17,387,529
Feb 27, 2026	59.52	60.07	58.82	59.67	59.13	1.22%	16,749,562
Feb 26, 2026	57.54	59.04	57.03	58.95	58.42	1.24%	13,331,166
Feb 25, 2026	58.40	58.60	57.50	58.23	57.71	-0.21%	20,960,177
Feb 24, 2026	58.40	58.55	57.60	58.35	57.83	0.57%	11,764,380
Feb 23, 2026	57.96	58.82	57.88	58.02	57.50	0.03%	13,466,696
Feb 20, 2026	58.08	58.47	57.50	58.00	57.48	-0.39%	13,217,956
Feb 19, 2026	57.83	59.08	57.61	58.23	57.71	2.00%	11,794,362
Feb 18, 2026	56.00	57.35	55.81	57.09	56.58	3.09%	12,067,064
Feb 17, 2026	55.48	56.18	53.89	55.38	54.88	-0.02%	8,847,126
Feb 13, 2026	54.37	55.43	54.09	55.39	54.89	1.76%	3,877,198
Feb 12, 2026	54.75	55.50	53.49	54.43	53.94	-1.34%	7,417,283
Feb 11, 2026	53.80	55.21	53.62	55.17	54.67	4.04%	13,249,896
Feb 10, 2026	53.48	53.50	52.53	53.03	52.55	-0.17%	5,178,356
Feb 9, 2026	53.09	53.84	53.02	53.12	52.64	-0.52%	4,959,730
Feb 6, 2026	51.97	53.42	51.93	53.40	52.92	2.89%	7,944,086
Feb 5, 2026	52.10	52.84	51.56	51.90	51.43	-1.42%	5,393,979
Feb 4, 2026	51.25	52.91	51.24	52.65	52.18	3.01%	8,032,899
Feb 3, 2026	50.18	51.24	50.00	51.11	50.65	2.40%	6,255,305
Feb 2, 2026	49.19	50.39	49.19	49.91	49.46	-1.42%	4,993,488
Jan 30, 2026	51.00	51.36	49.43	50.63	50.17	-0.76%	5,517,419
Jan 29, 2026	51.00	51.72	50.65	51.02	50.56	1.57%	8,366,683
Jan 28, 2026	49.87	50.30	49.49	50.23	49.78	0.84%	6,514,399
Jan 27, 2026	49.50	50.00	49.49	49.81	49.36	0.77%	6,493,066
Jan 26, 2026	49.85	49.85	48.77	49.43	48.99	-0.08%	9,225,922
Jan 23, 2026	49.80	49.95	49.03	49.47	49.03	1.19%	5,901,031
Jan 22, 2026	49.45	49.74	48.81	48.89	48.45	-1.73%	6,353,125
Jan 21, 2026	48.21	49.95	48.10	49.75	49.30	4.47%	10,405,052