TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.80	49.95	49.03	49.47	49.47	1.19%	5,857,731
Jan 22, 2026	49.45	49.74	48.81	48.89	48.89	-1.73%	6,353,125
Jan 21, 2026	48.21	49.95	48.10	49.75	49.75	4.47%	10,405,052
Jan 20, 2026	47.73	48.24	47.17	47.62	47.62	-0.89%	8,811,290
Jan 19, 2026	47.65	48.28	47.50	48.05	48.05	0.54%	2,450,821
Jan 16, 2026	47.56	48.01	47.56	47.79	47.79	0.74%	9,869,370
Jan 15, 2026	47.00	47.66	46.51	47.44	47.44	-1.23%	11,811,204
Jan 14, 2026	46.34	48.48	46.20	48.03	48.03	4.44%	18,773,130
Jan 13, 2026	45.10	46.17	44.97	45.99	45.99	2.63%	12,996,310
Jan 12, 2026	44.80	44.95	44.32	44.81	44.81	0.43%	17,257,492
Jan 9, 2026	44.08	44.66	43.90	44.62	44.62	2.08%	11,487,073
Jan 8, 2026	42.51	44.10	42.51	43.71	43.71	3.14%	26,575,198
Jan 7, 2026	43.00	43.39	41.68	42.38	42.38	-2.80%	25,121,279
Jan 6, 2026	44.28	44.61	43.24	43.60	43.60	-1.54%	37,046,185
Jan 5, 2026	45.50	45.54	43.05	44.28	44.28	-6.03%	29,654,345
Jan 2, 2026	46.08	47.33	45.50	47.12	47.12	1.36%	15,803,313
Dec 31, 2025	46.63	46.79	46.29	46.49	46.49	0.04%	4,631,486
Dec 30, 2025	45.78	46.65	45.74	46.47	46.47	2.15%	12,172,265
Dec 29, 2025	45.26	45.78	45.14	45.49	45.49	0.93%	18,276,557
Dec 24, 2025	45.03	45.45	44.79	45.07	45.07	0.24%	4,140,298
Dec 23, 2025	44.55	45.09	44.18	44.96	44.96	1.08%	12,575,997
Dec 22, 2025	44.53	44.81	44.20	44.48	44.48	1.11%	13,718,595
Dec 19, 2025	43.77	44.35	43.69	43.99	43.99	1.34%	17,203,895
Dec 18, 2025	43.91	44.00	43.36	43.41	43.41	-1.23%	15,910,254
Dec 17, 2025	43.23	43.97	43.05	43.95	43.95	2.21%	40,240,035
Dec 16, 2025	44.34	44.36	43.00	43.00	43.00	-3.72%	36,952,878
Dec 15, 2025	45.41	45.48	44.39	44.66	44.66	-1.72%	40,586,991
Dec 12, 2025	45.25	45.55	44.94	45.44	45.44	-0.39%	49,335,108
Dec 11, 2025	46.10	46.25	45.55	45.62	45.03	-1.91%	24,293,912
Dec 10, 2025	46.49	46.65	45.71	46.51	45.91	-0.34%	35,666,716
Dec 9, 2025	47.04	47.70	46.54	46.67	46.07	-1.14%	30,749,666
Dec 8, 2025	47.67	48.50	47.06	47.21	46.60	-1.56%	33,445,303
Dec 5, 2025	48.09	48.74	47.91	47.96	47.34	-0.27%	32,995,554
Dec 4, 2025	48.14	48.92	47.94	48.09	47.47	0.94%	30,842,379
Dec 3, 2025	47.20	47.84	47.02	47.64	47.03	1.49%	23,675,348
Dec 2, 2025	47.67	47.69	46.66	46.94	46.34	-1.53%	32,331,755
Dec 1, 2025	47.44	47.98	47.26	47.67	47.06	0.80%	29,637,914
Nov 28, 2025	46.77	47.43	46.50	47.29	46.68	1.20%	7,032,828
Nov 27, 2025	46.81	47.02	46.72	46.73	46.13	-0.15%	1,226,137
Nov 26, 2025	46.89	47.29	46.70	46.80	46.20	-0.09%	14,408,115
Nov 25, 2025	46.19	46.88	45.77	46.84	46.24	0.77%	23,145,540
Nov 24, 2025	46.80	46.84	46.09	46.48	45.88	-1.34%	25,912,113
Nov 21, 2025	47.79	47.79	46.68	47.11	46.50	-1.65%	12,552,195
Nov 20, 2025	47.99	49.20	47.84	47.90	47.28	0.23%	15,302,888
Nov 19, 2025	46.89	47.92	46.65	47.79	47.17	0.48%	11,532,961
Nov 18, 2025	46.51	47.80	46.43	47.56	46.95	1.47%	17,464,972
Nov 17, 2025	47.00	47.63	46.73	46.87	46.27	-0.40%	25,321,995
Nov 14, 2025	45.66	47.08	45.37	47.06	46.45	3.07%	12,254,907
Nov 13, 2025	45.50	45.91	45.13	45.66	45.07	0.53%	11,288,234
Nov 12, 2025	45.18	45.50	44.86	45.42	44.84	0.09%	6,785,489