TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	66.18	66.35	63.72	63.76	63.76	-3.71%	15,187,928
Jun 4, 2026	65.64	66.48	65.21	66.22	66.22	-0.21%	25,270,750
Jun 3, 2026	65.84	67.08	65.68	66.36	66.36	1.47%	13,139,552
Jun 2, 2026	63.65	65.46	63.62	65.40	65.40	2.80%	15,695,697
Jun 1, 2026	63.95	65.04	63.38	63.62	63.62	1.47%	11,602,907
May 29, 2026	63.00	63.39	61.74	62.70	62.70	-0.79%	29,886,872
May 28, 2026	64.06	64.32	63.09	63.20	63.20	-0.19%	6,033,974
May 27, 2026	63.93	64.17	62.92	63.32	63.32	-2.19%	13,694,296
May 26, 2026	65.26	66.00	64.60	64.74	64.74	-0.09%	14,418,203
May 25, 2026	66.00	66.20	64.47	64.80	64.80	-3.63%	3,323,914
May 22, 2026	66.95	67.97	66.65	67.24	67.24	0.10%	14,274,804
May 21, 2026	67.83	68.42	66.50	67.17	67.17	0.09%	18,671,138
May 20, 2026	67.81	68.45	66.36	67.11	67.11	-1.24%	9,790,274
May 19, 2026	67.00	68.00	66.45	67.95	67.95	2.83%	10,292,474
May 15, 2026	65.87	66.09	65.31	66.08	66.08	1.19%	6,014,641
May 14, 2026	64.45	65.71	64.43	65.30	65.30	0.94%	5,602,937
May 13, 2026	64.27	64.79	63.84	64.69	64.69	0.65%	5,459,203
May 12, 2026	62.31	64.27	62.31	64.27	64.27	4.06%	6,374,250
May 11, 2026	61.59	61.88	61.24	61.76	61.76	1.43%	4,592,494
May 8, 2026	61.08	61.47	60.56	60.89	60.89	-0.11%	7,184,118
May 7, 2026	60.22	61.12	59.66	60.96	60.96	-2.09%	9,532,374
May 6, 2026	63.42	63.45	61.92	62.26	62.26	-4.60%	8,625,979
May 5, 2026	64.61	65.89	64.39	65.26	65.26	0.79%	4,592,737
May 4, 2026	64.05	64.94	63.43	64.75	64.75	1.36%	8,824,283
May 1, 2026	64.29	64.70	62.97	63.88	63.88	-1.48%	9,011,925
Apr 30, 2026	63.67	65.09	63.31	64.84	64.84	0.32%	6,614,205
Apr 29, 2026	64.21	64.92	64.14	64.63	64.63	1.88%	6,042,087
Apr 28, 2026	62.50	63.81	62.30	63.44	63.44	3.27%	5,847,815
Apr 27, 2026	61.05	61.69	60.66	61.43	61.43	1.22%	10,759,435
Apr 24, 2026	61.33	61.89	60.47	60.69	60.69	-2.44%	13,025,313
Apr 23, 2026	61.44	62.61	61.28	62.21	62.21	1.80%	7,167,373
Apr 22, 2026	60.60	61.25	60.60	61.11	61.11	0.92%	6,208,133
Apr 21, 2026	59.30	60.64	58.96	60.55	60.55	2.57%	19,787,412
Apr 20, 2026	59.51	59.83	58.79	59.03	59.03	0.37%	14,691,022
Apr 17, 2026	60.50	60.65	57.55	58.81	58.81	-7.34%	21,915,141
Apr 16, 2026	63.00	63.88	63.00	63.47	63.47	0.89%	13,951,237
Apr 15, 2026	62.65	63.39	62.42	62.91	62.91	0.18%	8,255,913
Apr 14, 2026	63.81	63.86	62.42	62.80	62.80	-2.91%	16,293,864
Apr 13, 2026	65.26	65.44	64.45	64.68	64.68	0.81%	22,424,971
Apr 10, 2026	62.99	64.20	62.96	64.16	64.16	1.62%	24,806,196
Apr 9, 2026	65.00	65.46	62.58	63.14	63.14	-1.53%	26,898,964
Apr 8, 2026	62.99	64.38	61.92	64.12	64.12	-6.02%	24,654,130
Apr 7, 2026	68.00	69.00	67.71	68.23	68.23	1.49%	11,917,458
Apr 6, 2026	66.00	67.25	65.93	67.23	67.23	1.63%	23,612,587
Apr 2, 2026	67.00	67.74	65.28	66.15	66.15	2.34%	16,573,669
Apr 1, 2026	66.49	67.11	64.11	64.64	64.64	-4.75%	17,889,980
Mar 31, 2026	68.82	69.87	66.17	67.86	67.86	-1.41%	13,653,405
Mar 30, 2026	70.34	70.99	68.68	68.83	68.83	-0.91%	15,195,722
Mar 27, 2026	68.55	69.55	68.02	69.46	69.46	2.87%	21,281,631
Mar 26, 2026	68.30	68.87	67.50	67.52	67.52	-0.71%	17,568,696