TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	61.36	61.46	60.38	61.42	61.42	2.03%	9,538,471
Jul 16, 2026	60.41	60.48	59.95	60.20	60.20	0.15%	6,954,646
Jul 15, 2026	60.08	60.53	59.43	60.11	60.11	0.18%	11,275,116
Jul 14, 2026	61.32	61.40	59.62	60.00	60.00	-1.56%	15,329,657
Jul 13, 2026	59.90	61.31	59.84	60.95	60.95	3.13%	18,758,250
Jul 10, 2026	59.46	59.83	58.56	59.10	59.10	-0.51%	12,929,530
Jul 9, 2026	60.20	60.20	59.28	59.40	59.40	-1.15%	22,158,381
Jul 8, 2026	59.04	60.32	58.43	60.09	60.09	4.07%	17,000,281
Jul 7, 2026	56.19	57.80	56.18	57.74	57.74	3.20%	29,897,786
Jul 6, 2026	56.46	56.57	55.69	55.95	55.95	-1.29%	26,715,542
Jul 3, 2026	56.51	56.77	56.40	56.68	56.68	0.82%	4,684,354
Jul 2, 2026	55.42	56.42	55.15	56.22	56.22	0.18%	22,401,950
Jun 30, 2026	56.24	56.80	55.84	56.12	56.12	0.41%	7,505,491
Jun 29, 2026	56.29	56.77	55.78	55.89	55.89	-0.23%	14,586,539
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