TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,374,300
May 11, 2026	61.59	61.88	61.24	61.76	61.76	1.43%	4,592,500
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%	9,532,400
May 6, 2026	63.42	63.45	61.92	62.26	62.26	-4.60%	8,626,000
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%	8,824,300
May 1, 2026	64.29	64.70	62.97	63.88	63.88	-1.48%	9,011,925
Apr 30, 2026	63.67	65.08	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%	6,042,100
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%	7,167,400
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%	16,293,900
Apr 13, 2026	65.26	65.44	64.45	64.68	64.68	0.81%	22,425,000
Apr 10, 2026	62.99	64.20	62.96	64.16	64.16	1.62%	24,806,200
Apr 9, 2026	65.00	65.46	62.58	63.14	63.14	-1.53%	26,899,000
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%	11,917,500
Apr 6, 2026	66.00	67.25	65.93	67.23	67.23	1.63%	23,612,600
Apr 2, 2026	67.00	67.74	65.28	66.15	66.15	2.34%	16,573,700
Apr 1, 2026	66.49	67.11	64.11	64.64	64.64	-4.75%	17,890,000
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%	17,568,700
Mar 25, 2026	66.63	68.07	66.45	68.00	68.00	0.77%	20,871,935
Mar 24, 2026	66.83	68.55	66.61	67.48	67.48	1.49%	23,494,409
Mar 23, 2026	65.81	67.19	64.64	66.49	66.49	-1.34%	38,718,205
Mar 20, 2026	68.66	68.71	67.16	67.39	67.39	-3.04%	42,640,300
Mar 19, 2026	67.69	70.44	67.68	69.50	68.87	2.98%	26,580,112
Mar 18, 2026	67.26	67.79	66.78	67.49	66.88	0.51%	12,595,826
Mar 17, 2026	67.08	67.30	66.16	67.15	66.55	0.61%	15,893,516
Mar 16, 2026	65.35	67.05	65.35	66.74	66.14	0.35%	34,253,240
Mar 13, 2026	65.52	67.04	65.35	66.51	65.91	0.51%	31,053,400
Mar 12, 2026	64.94	66.46	64.76	66.17	65.57	3.10%	28,396,900
Mar 11, 2026	62.40	64.20	62.20	64.18	63.60	3.33%	30,364,100
Mar 10, 2026	61.50	62.31	60.86	62.11	61.55	-1.05%	35,343,600
Mar 9, 2026	63.68	64.39	62.43	62.77	62.21	-0.30%	45,098,837
Mar 6, 2026	62.99	64.00	62.03	62.96	62.39	1.61%	25,815,845