TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	44.34	44.93	43.92	44.73	44.15	1.59%	29,529,644
Jun 10, 2025	43.32	44.43	43.32	44.03	43.46	1.73%	27,431,048
Jun 9, 2025	43.42	43.50	42.79	43.28	42.72	0.07%	33,171,068
Jun 6, 2025	43.05	43.54	42.40	43.25	42.69	2.10%	31,593,200
Jun 5, 2025	42.75	42.87	42.19	42.36	41.81	0.12%	33,654,043
Jun 4, 2025	43.16	43.47	42.03	42.31	41.76	-1.92%	15,049,927
Jun 3, 2025	42.54	43.44	42.05	43.14	42.58	2.18%	27,927,127
Jun 2, 2025	42.48	42.67	41.92	42.22	41.67	1.32%	23,863,500
May 30, 2025	42.30	42.35	41.47	41.67	41.13	-1.93%	8,967,400
May 29, 2025	42.60	42.75	42.31	42.49	41.94	-0.14%	7,796,800
May 28, 2025	43.30	43.45	42.35	42.55	42.00	-1.16%	15,155,900
May 27, 2025	43.01	43.15	42.62	43.05	42.49	0.58%	14,574,317
May 26, 2025	42.44	43.07	42.44	42.80	42.24	0.45%	5,547,145
May 23, 2025	42.19	42.75	42.12	42.61	42.05	-0.37%	6,909,523
May 22, 2025	42.36	42.95	41.83	42.77	42.21	0.38%	14,491,600
May 21, 2025	42.77	43.07	42.32	42.61	42.05	-0.28%	15,887,600
May 20, 2025	42.85	43.10	42.59	42.73	42.17	-0.40%	14,734,600
May 16, 2025	43.50	43.52	42.81	42.90	42.34	-0.58%	10,684,325
May 15, 2025	43.30	43.38	42.94	43.15	42.59	-1.71%	8,828,600
May 14, 2025	44.47	44.84	43.87	43.90	43.33	-2.29%	6,831,437
May 13, 2025	44.15	45.02	43.76	44.93	44.93	2.21%	17,810,749
May 12, 2025	44.00	44.34	43.64	43.96	43.96	3.36%	8,987,800
May 9, 2025	42.27	42.70	42.13	42.53	42.53	1.70%	8,252,100
May 8, 2025	40.65	42.36	40.64	41.82	41.82	5.02%	14,956,848
May 7, 2025	39.58	39.85	38.97	39.82	39.82	1.37%	6,470,100
May 6, 2025	39.10	39.67	38.80	39.28	39.28	1.58%	10,101,724
May 5, 2025	39.48	39.51	38.58	38.67	38.67	-3.42%	6,725,644
May 2, 2025	40.55	40.68	39.62	40.04	40.04	0.10%	4,602,100
May 1, 2025	39.51	40.72	39.33	40.00	40.00	1.11%	5,015,700
Apr 30, 2025	40.29	40.30	38.85	39.56	39.56	-2.44%	6,237,518
Apr 29, 2025	40.50	40.93	40.41	40.55	40.55	-0.86%	3,497,608
Apr 28, 2025	40.62	40.98	40.52	40.90	40.90	0.54%	5,434,800
Apr 25, 2025	40.30	40.90	40.30	40.68	40.68	-0.02%	8,933,300
Apr 24, 2025	40.62	40.72	40.15	40.69	40.69	1.17%	5,695,312
Apr 23, 2025	40.85	41.18	39.86	40.22	40.22	-0.74%	7,977,671
Apr 22, 2025	40.18	41.00	40.08	40.52	40.52	2.27%	10,649,700
Apr 21, 2025	39.47	39.82	39.06	39.62	39.62	-0.65%	17,517,741
Apr 17, 2025	39.53	40.19	39.45	39.88	39.88	2.07%	19,856,124
Apr 16, 2025	38.35	39.64	38.35	39.07	39.07	2.25%	9,923,431
Apr 15, 2025	37.85	38.77	37.80	38.21	38.21	0.58%	12,479,510
Apr 14, 2025	38.47	38.54	37.50	37.99	37.99	0.72%	15,327,000
Apr 11, 2025	36.42	38.08	36.10	37.72	37.72	3.03%	19,496,800
Apr 10, 2025	38.25	38.25	36.03	36.61	36.61	-6.75%	10,742,339
Apr 9, 2025	35.05	39.77	34.92	39.26	39.26	9.51%	15,854,002
Apr 8, 2025	38.85	38.88	35.55	35.85	35.85	-5.26%	17,021,515
Apr 7, 2025	37.92	39.76	36.98	37.84	37.84	-3.57%	22,180,042
Apr 4, 2025	40.35	40.66	38.01	39.24	39.24	-6.68%	22,744,136
Apr 3, 2025	42.53	43.64	42.04	42.05	42.05	-6.68%	17,962,200