TSX: CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	43.50	43.84	43.23	43.43	43.43	-0.11%	3,841,155
Dec 27, 2024	43.78	44.05	43.24	43.48	43.48	0.02%	18,726,300
Dec 24, 2024	43.47	43.72	42.97	43.47	43.47	0.69%	2,058,900
Dec 23, 2024	42.34	43.26	42.21	43.17	43.17	1.58%	14,603,700
Dec 20, 2024	42.33	43.00	42.04	42.50	42.50	0.05%	18,709,516
Dec 19, 2024	43.35	43.41	42.21	42.48	42.48	-0.84%	16,356,600
Dec 18, 2024	44.12	44.12	42.63	42.84	42.84	-2.19%	21,252,000
Dec 17, 2024	43.50	43.94	43.07	43.80	43.80	-0.34%	20,110,900
Dec 16, 2024	44.60	44.60	43.51	43.95	43.95	-1.85%	24,796,200
Dec 13, 2024	44.55	44.80	43.91	44.78	44.78	-0.53%	24,879,919
Dec 12, 2024	46.00	46.00	44.88	45.02	44.46	-2.26%	14,940,635
Dec 11, 2024	45.86	46.06	45.59	46.06	45.48	1.12%	19,679,300
Dec 10, 2024	46.50	46.50	45.54	45.55	44.98	-0.76%	24,604,306
Dec 9, 2024	46.23	46.67	45.81	45.90	45.33	0.53%	14,277,700
Dec 6, 2024	46.50	46.50	45.47	45.66	45.09	-2.10%	19,207,000
Dec 5, 2024	46.70	47.21	46.55	46.64	46.06	0.13%	12,690,800
Dec 4, 2024	48.02	48.42	46.40	46.58	46.00	-3.24%	33,435,800
Dec 3, 2024	47.61	48.28	47.41	48.14	47.54	1.93%	36,902,217
Dec 2, 2024	47.67	47.90	47.06	47.23	46.64	-0.61%	24,814,122
Nov 29, 2024	47.43	47.72	47.33	47.52	46.93	-	6,276,137
Nov 28, 2024	46.89	47.56	46.89	47.52	46.93	1.06%	2,909,000
Nov 27, 2024	46.70	47.27	46.60	47.02	46.43	0.69%	3,971,600
Nov 26, 2024	47.87	47.89	46.02	46.70	46.12	-1.87%	22,453,626
Nov 25, 2024	48.40	48.75	47.41	47.59	47.00	-2.30%	19,160,630
Nov 22, 2024	48.18	48.92	47.90	48.71	48.10	0.85%	4,907,400
Nov 21, 2024	47.60	48.44	47.20	48.30	47.70	2.31%	11,122,938
Nov 20, 2024	47.00	47.30	46.83	47.21	46.62	0.36%	10,349,835
Nov 19, 2024	46.80	47.28	46.42	47.04	46.45	-0.28%	7,309,300
Nov 18, 2024	46.88	47.43	46.83	47.17	46.58	1.20%	12,270,400
Nov 15, 2024	47.64	48.13	46.48	46.61	46.03	-2.59%	10,108,728
Nov 14, 2024	47.05	47.86	47.00	47.85	47.25	2.46%	4,723,400
Nov 13, 2024	47.26	47.38	45.62	46.70	46.12	-0.79%	5,172,900
Nov 12, 2024	47.90	48.25	46.89	47.07	46.48	-1.32%	3,696,037
Nov 11, 2024	47.54	48.04	46.96	47.70	47.10	0.27%	2,741,100
Nov 8, 2024	48.01	48.02	46.96	47.57	46.98	-1.43%	4,063,326
Nov 7, 2024	48.21	48.55	47.84	48.26	47.66	-0.17%	3,744,500
Nov 6, 2024	47.41	48.53	47.41	48.34	47.74	1.58%	4,349,800
Nov 5, 2024	47.60	47.85	47.31	47.59	47.00	-0.08%	3,183,833
Nov 4, 2024	47.72	48.30	47.39	47.63	47.03	0.74%	2,911,939
Nov 1, 2024	48.00	48.11	47.15	47.28	46.69	-0.15%	3,601,121
Oct 31, 2024	48.20	48.45	47.04	47.35	46.76	-0.32%	6,255,016
Oct 30, 2024	48.01	48.14	47.49	47.50	46.91	-0.84%	3,766,219
Oct 29, 2024	48.12	48.42	47.44	47.90	47.30	-0.66%	3,856,616
Oct 28, 2024	47.65	48.30	47.53	48.22	47.62	-2.37%	5,085,946
Oct 25, 2024	48.87	49.48	48.77	49.39	48.77	1.60%	2,354,524
Oct 24, 2024	48.58	49.21	48.13	48.61	48.00	0.06%	3,057,800
Oct 23, 2024	48.92	48.92	48.15	48.58	47.97	-0.90%	7,190,600
Oct 22, 2024	49.40	49.55	48.78	49.02	48.41	-0.77%	3,486,726
Oct 21, 2024	49.49	49.68	49.06	49.40	48.78	0.69%	3,948,600
Oct 18, 2024	49.10	49.26	48.47	49.06	48.45	-0.39%	2,389,500
Oct 17, 2024	48.70	49.35	48.50	49.25	48.63	1.59%	4,928,246
Oct 16, 2024	48.89	49.15	48.47	48.48	47.87	-0.55%	5,249,700
Oct 15, 2024	49.54	49.73	48.74	48.75	48.14	-5.72%	17,126,800
Oct 11, 2024	51.36	52.15	51.26	51.71	51.06	0.47%	14,537,200
Oct 10, 2024	50.37	51.66	50.12	51.47	50.83	2.71%	7,358,137
Oct 9, 2024	49.35	50.22	48.89	50.11	49.48	1.01%	10,896,000
Oct 8, 2024	49.43	49.67	48.58	49.61	48.99	-0.40%	10,666,005
Oct 7, 2024	48.62	50.39	48.56	49.81	49.19	3.30%	19,701,912
Oct 4, 2024	48.07	48.32	47.82	48.22	47.62	0.84%	6,906,214
Oct 3, 2024	47.00	47.82	46.71	47.82	47.22	2.20%	4,264,200
Oct 2, 2024	47.92	48.28	46.06	46.79	46.21	-0.28%	6,231,848
Oct 1, 2024	44.51	47.09	44.43	46.92	46.33	4.48%	10,477,500
Sep 30, 2024	44.52	45.24	44.52	44.91	44.35	0.04%	8,733,400
Sep 27, 2024	44.28	44.98	44.18	44.89	44.33	2.09%	10,280,722
Sep 26, 2024	44.49	44.60	43.78	43.97	43.42	-3.28%	6,337,800
Sep 25, 2024	46.40	46.52	45.22	45.46	44.89	-2.28%	9,908,239
Sep 24, 2024	46.59	46.91	46.25	46.52	45.94	1.86%	9,837,700
Sep 23, 2024	45.30	45.88	45.01	45.67	45.10	0.93%	16,762,200
Sep 20, 2024	45.64	45.64	45.05	45.25	44.68	-1.20%	26,982,600
Sep 19, 2024	45.61	46.09	45.61	45.80	45.23	2.42%	12,126,700
Sep 18, 2024	44.61	45.22	44.28	44.72	44.16	0.09%	13,288,000
Sep 17, 2024	44.25	44.76	43.89	44.68	44.12	1.71%	40,022,506
Sep 16, 2024	43.85	44.09	43.04	43.93	43.38	1.22%	50,974,700
Sep 13, 2024	44.08	44.17	43.39	43.40	42.86	-2.03%	31,959,448
Sep 12, 2024	44.23	44.65	43.99	44.30	43.23	0.80%	32,804,800
Sep 11, 2024	44.25	44.31	43.53	43.95	42.89	0.32%	35,815,600
Sep 10, 2024	45.40	45.57	43.54	43.81	42.75	-3.50%	27,431,100
Sep 9, 2024	45.32	45.79	45.27	45.40	44.30	0.73%	24,007,845
Sep 6, 2024	45.81	46.15	44.90	45.07	43.98	-1.25%	12,637,617
Sep 5, 2024	46.61	46.75	45.55	45.64	44.54	-1.21%	10,588,533
Sep 4, 2024	47.15	47.47	46.06	46.20	45.08	-1.97%	14,645,500
Sep 3, 2024	48.00	48.00	46.93	47.13	45.99	-3.38%	15,595,926
Aug 30, 2024	49.34	49.40	48.38	48.78	47.60	-2.03%	17,360,507
Aug 29, 2024	49.43	49.95	49.28	49.79	48.59	1.16%	25,392,719
Aug 28, 2024	49.30	49.50	48.93	49.22	48.03	-0.91%	11,360,535
Aug 27, 2024	50.27	50.40	49.57	49.67	48.47	-1.57%	22,844,749
Aug 26, 2024	50.00	50.72	49.82	50.46	49.24	2.48%	23,503,524
Aug 23, 2024	49.08	49.69	48.94	49.24	48.05	1.03%	6,465,143
Aug 22, 2024	48.63	48.95	48.54	48.74	47.56	0.49%	9,870,509
Aug 21, 2024	48.76	49.04	48.35	48.50	47.33	-0.31%	14,529,142
Aug 20, 2024	49.90	49.90	48.44	48.65	47.47	-2.51%	17,052,010
Aug 19, 2024	50.01	50.58	49.72	49.90	48.69	-0.20%	17,988,500
Aug 16, 2024	50.00	50.39	49.83	50.00	48.79	-0.97%	3,622,300
Aug 15, 2024	49.85	50.87	49.81	50.49	49.27	1.84%	11,283,930
Aug 14, 2024	49.20	49.74	49.08	49.58	48.38	1.02%	21,744,426
Aug 13, 2024	49.12	49.25	48.85	49.08	47.89	-0.04%	10,303,700
Aug 12, 2024	48.05	49.24	48.04	49.10	47.91	2.68%	4,673,044
Aug 9, 2024	47.27	47.85	46.81	47.82	46.66	1.23%	4,485,719
Aug 8, 2024	46.27	47.55	46.27	47.24	46.10	2.43%	3,931,134
Aug 7, 2024	46.66	46.94	45.86	46.12	45.00	0.63%	4,672,700