TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	71.99	74.27	71.87	74.19	74.19	4.79%	12,945,313
Oct 9, 2026	69.84	71.26	69.75	70.80	70.80	1.37%	19,037,598
Oct 8, 2026	68.80	69.95	68.70	69.84	69.84	3.01%	14,698,494
Oct 7, 2026	69.00	69.57	67.36	67.80	67.80	-0.99%	7,193,432
Oct 6, 2026	68.19	68.88	67.57	68.48	68.48	-0.65%	11,437,502
Oct 5, 2026	68.74	69.48	67.47	68.93	68.93	-0.25%	20,717,042
Oct 2, 2026	67.36	69.26	67.32	69.10	69.10	1.53%	20,224,653
Oct 1, 2026	66.98	68.44	66.66	68.06	68.06	1.69%	13,475,236
Sep 30, 2026	67.10	68.06	66.93	66.93	66.93	0.03%	8,656,906
Sep 29, 2026	66.33	67.38	66.05	66.91	66.91	-0.70%	9,529,140
Sep 28, 2026	68.01	68.39	67.29	67.38	67.38	0.31%	28,417,761
Sep 25, 2026	66.98	67.54	66.58	67.17	67.17	-0.96%	12,920,337
Sep 24, 2026	67.84	68.79	67.74	67.82	67.82	1.04%	18,699,081
Sep 23, 2026	68.09	68.32	66.97	67.12	67.12	-0.25%	10,737,852
Sep 22, 2026	66.73	67.85	66.24	67.29	67.29	-0.78%	9,354,547
Sep 21, 2026	68.66	68.94	67.44	67.82	67.82	-2.23%	16,321,033
Sep 18, 2026	70.84	70.85	69.33	69.37	69.37	-2.06%	22,799,990
Sep 17, 2026	69.16	70.85	69.09	70.83	70.83	1.07%	11,961,595
Sep 16, 2026	71.00	71.20	69.49	70.08	70.08	-2.26%	17,946,137
Sep 15, 2026	69.86	72.08	69.83	71.70	71.70	2.52%	21,706,948
Sep 14, 2026	70.85	71.32	69.75	69.94	69.94	0.89%	33,679,598
Sep 11, 2026	68.83	69.67	68.42	69.32	69.32	-0.44%	11,894,220
Sep 10, 2026	72.35	72.35	69.87	70.25	69.63	-0.93%	18,943,469
Sep 9, 2026	70.81	71.68	70.58	70.91	70.28	1.05%	30,342,634
Sep 8, 2026	70.16	71.55	69.92	70.17	69.55	0.56%	37,490,433
Sep 4, 2026	69.36	70.51	69.07	69.78	69.16	-1.09%	34,665,865
Sep 3, 2026	71.46	72.07	70.51	70.55	69.92	-1.54%	28,937,543
Sep 2, 2026	71.76	72.08	71.05	71.65	71.01	-0.58%	25,065,727
Sep 1, 2026	70.50	72.29	70.34	72.07	71.43	3.71%	18,245,258
Aug 31, 2026	69.52	70.17	68.52	69.49	68.87	1.98%	9,016,938
Aug 28, 2026	68.84	69.27	67.56	68.14	67.53	-1.29%	12,698,228
Aug 27, 2026	69.12	69.47	68.22	69.03	68.42	0.15%	11,776,018
Aug 26, 2026	68.00	70.07	67.85	68.93	68.32	0.36%	16,374,101
Aug 25, 2026	69.15	69.82	68.54	68.68	68.07	-2.26%	12,707,573
Aug 24, 2026	70.22	70.90	69.72	70.27	69.64	-0.76%	20,127,184
Aug 21, 2026	70.30	70.87	70.21	70.81	70.18	0.53%	9,534,425
Aug 20, 2026	69.50	70.47	69.37	70.44	69.81	2.86%	7,949,574
Aug 19, 2026	69.00	69.65	68.22	68.48	67.87	-0.74%	15,367,488
Aug 18, 2026	69.03	69.33	68.38	68.99	68.38	0.89%	8,663,528
Aug 17, 2026	66.84	68.45	66.76	68.38	67.77	2.97%	12,688,983
Aug 14, 2026	66.50	67.24	66.36	66.41	65.82	0.09%	9,202,088
Aug 13, 2026	65.71	66.41	65.05	66.35	65.76	-0.05%	5,711,247
Aug 12, 2026	66.11	66.85	66.01	66.38	65.79	0.09%	8,790,478
Aug 11, 2026	65.90	66.50	65.56	66.32	65.73	0.74%	7,225,465
Aug 10, 2026	64.83	66.46	64.52	65.83	65.24	3.75%	5,497,466
Aug 7, 2026	63.00	63.71	62.37	63.45	62.89	-0.60%	7,098,676
Aug 6, 2026	64.34	64.50	63.30	63.83	63.26	1.56%	8,231,249
Aug 5, 2026	65.14	65.50	62.71	62.85	62.29	-3.20%	5,533,586
Aug 4, 2026	64.31	65.26	63.66	64.93	64.35	-2.77%	5,960,431
Jul 31, 2026	66.40	67.10	66.17	66.78	66.19	0.85%	4,303,034