TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	42.01	43.20	41.95	43.05	43.05	2.65%	6,394,870
Aug 21, 2025	41.16	41.96	40.98	41.94	41.94	2.04%	20,786,000
Aug 20, 2025	40.82	41.28	40.80	41.10	41.10	1.08%	13,879,300
Aug 19, 2025	41.04	41.33	40.62	40.66	40.66	-1.12%	13,676,341
Aug 18, 2025	41.30	41.47	40.99	41.12	41.12	-0.27%	13,387,525
Aug 15, 2025	41.10	41.34	40.97	41.23	41.23	0.19%	5,629,852
Aug 14, 2025	41.32	41.32	40.89	41.15	41.15	-0.12%	5,668,243
Aug 13, 2025	41.25	41.47	40.85	41.20	41.20	0.05%	6,564,300
Aug 12, 2025	41.22	41.47	41.05	41.18	41.18	-0.05%	7,081,700
Aug 11, 2025	41.71	42.03	41.18	41.20	41.20	-1.22%	5,375,648
Aug 8, 2025	42.21	42.21	41.36	41.71	41.71	-0.24%	7,916,523
Aug 7, 2025	43.59	43.80	41.62	41.81	41.81	-3.04%	7,393,415
Aug 6, 2025	43.61	44.11	42.87	43.12	43.12	-0.42%	8,908,100
Aug 5, 2025	42.60	43.36	42.50	43.30	43.30	1.36%	9,281,730
Aug 1, 2025	43.50	43.55	42.58	42.72	42.72	-2.60%	5,344,100
Jul 31, 2025	43.72	44.15	43.42	43.86	43.86	-0.59%	7,552,200
Jul 30, 2025	44.23	44.29	43.79	44.12	44.12	-0.61%	4,971,839
Jul 29, 2025	43.79	44.43	43.78	44.39	44.39	1.19%	4,894,029
Jul 28, 2025	43.40	43.96	43.35	43.87	43.87	2.00%	4,841,100
Jul 25, 2025	43.24	43.28	42.75	43.01	43.01	-0.30%	5,821,616
Jul 24, 2025	42.60	43.25	42.44	43.14	43.14	1.08%	5,418,305
Jul 23, 2025	42.45	42.89	42.42	42.68	42.68	0.57%	3,478,100
Jul 22, 2025	41.81	42.46	41.75	42.44	42.44	1.46%	12,478,000
Jul 21, 2025	42.38	42.38	41.78	41.83	41.83	-1.11%	8,124,813
Jul 18, 2025	43.03	43.03	41.95	42.30	42.30	-0.75%	9,026,700
Jul 17, 2025	42.30	42.77	42.21	42.62	42.62	0.69%	9,820,601
Jul 16, 2025	42.93	43.05	42.16	42.33	42.33	-1.49%	10,604,300
Jul 15, 2025	43.33	43.57	42.80	42.97	42.97	-1.38%	11,182,918
Jul 14, 2025	43.98	44.00	43.13	43.57	43.57	-0.77%	9,697,014
Jul 11, 2025	43.47	43.99	43.29	43.91	43.91	1.04%	14,789,300
Jul 10, 2025	43.47	43.57	42.90	43.46	43.46	-0.73%	17,988,935
Jul 9, 2025	44.05	44.25	43.59	43.78	43.78	-0.43%	15,135,620
Jul 8, 2025	43.25	44.40	43.21	43.97	43.97	1.34%	21,428,222
Jul 7, 2025	43.93	44.01	43.11	43.39	43.39	-0.87%	34,159,900
Jul 4, 2025	43.58	44.02	43.49	43.77	43.77	-0.05%	10,910,700
Jul 3, 2025	44.01	44.01	43.48	43.79	43.79	-0.61%	4,279,936
Jul 2, 2025	43.62	44.07	43.07	44.06	44.06	2.94%	4,999,400
Jun 30, 2025	43.04	43.07	42.77	42.80	42.80	-0.72%	10,519,837
Jun 27, 2025	43.45	43.65	42.84	43.11	43.11	-1.03%	17,009,946
Jun 26, 2025	43.17	43.56	42.95	43.56	43.56	1.21%	15,247,209
Jun 25, 2025	43.20	43.31	42.89	43.04	43.04	-0.51%	13,130,414
Jun 24, 2025	43.20	44.10	43.17	43.26	43.26	-1.95%	19,616,400
Jun 23, 2025	46.19	46.44	43.91	44.12	44.12	-4.09%	31,164,444
Jun 20, 2025	46.54	46.54	45.57	46.00	46.00	-0.09%	30,066,700
Jun 19, 2025	46.32	46.74	45.97	46.04	46.04	0.09%	5,030,704
Jun 18, 2025	46.39	46.92	45.86	46.00	46.00	-0.93%	20,600,500
Jun 17, 2025	45.71	46.60	45.31	46.43	46.43	2.63%	33,843,700
Jun 16, 2025	45.50	45.86	45.00	45.24	45.24	-1.44%	43,639,547
Jun 13, 2025	46.25	46.25	45.09	45.90	45.90	1.84%	51,979,415
Jun 12, 2025	44.53	45.09	44.26	45.07	44.48	0.76%	22,555,800