TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	43.57	43.74	43.13	43.21	43.21	0.07%	25,797,606
Sep 11, 2025	42.89	43.46	42.85	43.18	43.18	-0.14%	20,704,300
Sep 10, 2025	42.95	43.47	42.81	43.24	43.24	0.98%	32,904,700
Sep 9, 2025	41.98	43.00	41.98	42.82	42.82	2.29%	37,600,531
Sep 8, 2025	42.33	42.61	41.75	41.86	41.86	-0.48%	25,585,249
Sep 5, 2025	42.94	42.99	41.96	42.06	42.06	-3.07%	23,401,631
Sep 4, 2025	42.92	43.50	42.74	43.39	43.39	0.72%	11,231,300
Sep 3, 2025	43.76	43.89	42.83	43.08	43.08	-2.34%	20,452,700
Sep 2, 2025	43.47	44.12	43.47	44.11	44.11	1.43%	13,874,802
Aug 29, 2025	43.34	43.74	43.24	43.49	43.49	0.37%	9,956,344
Aug 28, 2025	43.15	43.40	42.73	43.33	43.33	0.39%	11,384,800
Aug 27, 2025	42.18	43.27	42.16	43.16	43.16	2.37%	20,634,100
Aug 26, 2025	42.68	42.72	41.99	42.16	42.16	-2.02%	23,124,516
Aug 25, 2025	43.00	43.07	42.74	43.03	43.03	-0.09%	27,642,300
Aug 22, 2025	42.01	43.20	41.95	43.07	43.07	2.69%	24,395,500
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