TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	43.85	43.86	43.42	43.62	43.62	-1.11%	1,044,650
Oct 27, 2025	44.02	44.19	43.91	44.11	44.11	0.75%	8,615,807
Oct 24, 2025	43.82	43.93	43.47	43.78	43.78	0.23%	6,787,200
Oct 23, 2025	43.36	44.10	43.22	43.68	43.68	2.90%	9,872,100
Oct 22, 2025	42.25	42.66	41.96	42.45	42.45	1.29%	11,397,800
Oct 21, 2025	42.26	42.28	41.67	41.91	41.91	-0.76%	3,645,300
Oct 20, 2025	42.26	42.64	42.03	42.23	42.23	0.09%	18,081,100
Oct 17, 2025	42.49	42.50	42.07	42.19	42.19	-0.71%	9,105,742
Oct 16, 2025	43.41	43.47	42.41	42.49	42.49	-2.01%	5,566,205
Oct 15, 2025	43.89	44.11	43.12	43.36	43.36	-0.18%	9,095,600
Oct 14, 2025	43.95	44.14	43.43	43.44	43.44	-1.21%	21,590,939
Oct 10, 2025	45.53	45.53	43.97	43.97	43.97	-4.16%	18,641,900
Oct 9, 2025	45.79	46.41	45.70	45.88	45.88	0.72%	16,459,322
Oct 8, 2025	46.00	46.05	44.78	45.55	45.55	-0.37%	19,271,200
Oct 7, 2025	45.26	45.92	45.07	45.72	45.72	0.97%	16,622,600
Oct 6, 2025	44.82	45.46	44.49	45.28	45.28	1.98%	18,666,602
Oct 3, 2025	44.02	44.68	44.02	44.40	44.40	1.09%	16,675,331
Oct 2, 2025	44.20	44.61	43.90	43.92	43.92	-0.77%	12,314,625
Oct 1, 2025	44.40	44.65	43.98	44.26	44.26	-0.54%	5,728,417
Sep 30, 2025	44.75	45.04	44.14	44.50	44.50	-1.18%	9,492,207
Sep 29, 2025	45.32	45.38	44.93	45.03	45.03	-1.18%	12,106,900
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