TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.70	56.53	55.33	56.02	56.02	-0.30%	18,926,116
Jun 25, 2026	56.10	56.63	55.82	56.19	56.19	0.23%	11,120,830
Jun 24, 2026	57.42	57.42	55.56	56.06	56.06	-3.69%	34,539,652
Jun 23, 2026	58.73	58.73	57.82	58.21	58.21	-0.52%	39,569,131
Jun 22, 2026	58.64	59.17	57.93	59.14	58.52	0.82%	18,162,791
Jun 19, 2026	57.83	59.00	57.83	58.66	58.04	1.23%	12,646,280
Jun 18, 2026	59.06	59.50	57.68	57.95	57.34	-3.05%	27,840,988
Jun 17, 2026	60.57	61.15	59.31	59.77	59.14	-1.43%	24,827,661
Jun 16, 2026	60.50	61.35	59.88	60.64	60.00	-1.70%	27,203,191
Jun 15, 2026	61.00	61.73	60.19	61.69	61.04	-2.70%	22,451,659
Jun 12, 2026	63.00	63.98	62.70	63.40	62.73	-0.19%	11,803,623
Jun 11, 2026	64.75	65.36	63.11	63.52	62.85	-0.11%	16,776,983
Jun 10, 2026	63.00	64.04	62.68	63.59	62.92	1.94%	16,981,917
Jun 9, 2026	64.07	64.37	62.10	62.38	61.72	-3.53%	17,767,646
Jun 8, 2026	64.27	65.18	64.26	64.66	63.98	1.41%	11,521,317
Jun 5, 2026	66.18	66.35	63.72	63.76	63.09	-3.71%	15,193,728
Jun 4, 2026	65.64	66.48	65.21	66.22	65.52	-0.21%	25,270,750
Jun 3, 2026	65.84	67.08	65.68	66.36	65.66	1.47%	13,139,852
Jun 2, 2026	63.65	65.46	63.62	65.40	64.71	2.80%	15,704,197
Jun 1, 2026	63.95	65.04	63.38	63.62	62.95	1.47%	11,602,907
May 29, 2026	63.00	63.39	61.74	62.70	62.04	-0.79%	30,181,799
May 28, 2026	64.06	64.32	63.09	63.20	62.53	-0.19%	6,033,974
May 27, 2026	63.93	64.17	62.92	63.32	62.65	-2.19%	13,695,096
May 26, 2026	65.26	66.00	64.60	64.74	64.06	-0.09%	14,418,203
May 25, 2026	66.00	66.20	64.47	64.80	64.12	-3.63%	3,323,914
May 22, 2026	66.95	67.97	66.65	67.24	66.53	0.10%	14,275,804
May 21, 2026	67.83	68.42	66.50	67.17	66.46	0.09%	18,671,138
May 20, 2026	67.81	68.45	66.36	67.11	66.40	-1.24%	9,792,174
May 19, 2026	67.00	68.00	66.45	67.95	67.23	2.83%	10,292,874
May 15, 2026	65.87	66.09	65.31	66.08	65.38	1.19%	6,014,641
May 14, 2026	64.45	65.71	64.43	65.30	64.61	0.94%	5,602,937
May 13, 2026	64.27	64.79	63.84	64.69	64.01	0.65%	5,459,203
May 12, 2026	62.31	64.27	62.31	64.27	63.59	4.06%	6,374,250
May 11, 2026	61.59	61.88	61.24	61.76	61.11	1.43%	4,592,494
May 8, 2026	61.08	61.47	60.56	60.89	60.25	-0.11%	7,184,118
May 7, 2026	60.22	61.12	59.66	60.96	60.32	-2.09%	9,532,374
May 6, 2026	63.42	63.45	61.92	62.26	61.60	-4.60%	8,625,979
May 5, 2026	64.61	65.89	64.39	65.26	64.57	0.79%	4,592,737
May 4, 2026	64.05	64.94	63.43	64.75	64.07	1.36%	8,824,283
May 1, 2026	64.29	64.70	62.97	63.88	63.20	-1.48%	9,011,925
Apr 30, 2026	63.67	65.09	63.31	64.84	64.15	0.32%	6,614,205
Apr 29, 2026	64.21	64.92	64.14	64.63	63.95	1.88%	6,042,087
Apr 28, 2026	62.50	63.81	62.30	63.44	62.77	3.27%	5,847,815
Apr 27, 2026	61.05	61.69	60.66	61.43	60.78	1.22%	10,759,435
Apr 24, 2026	61.33	61.89	60.47	60.69	60.05	-2.44%	13,025,313
Apr 23, 2026	61.44	62.61	61.28	62.21	61.55	1.80%	7,167,373
Apr 22, 2026	60.60	61.25	60.60	61.11	60.46	0.92%	6,208,133
Apr 21, 2026	59.30	60.64	58.96	60.55	59.91	2.57%	19,787,412
Apr 20, 2026	59.51	59.83	58.79	59.03	58.41	0.37%	14,691,022
Apr 17, 2026	60.50	60.65	57.55	58.81	58.19	-7.34%	21,915,141