TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	61.33	61.89	61.08	61.31	-	-1.45%	2,605,061
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%	14,679,744
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%	13,951,037
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%	17,183,971
Mar 25, 2026	66.63	68.07	66.45	68.00	68.00	0.77%	20,871,135
Mar 24, 2026	66.83	68.55	66.61	67.48	67.48	1.49%	23,494,309
Mar 23, 2026	65.81	67.19	64.64	66.49	66.49	-1.34%	38,713,809
Mar 20, 2026	68.66	68.71	67.16	67.39	67.39	-3.04%	42,637,913
Mar 19, 2026	67.69	70.44	67.68	69.50	68.88	2.98%	26,578,812
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%	31,053,377
Mar 12, 2026	64.94	66.46	64.76	66.17	65.57	3.10%	28,396,857
Mar 11, 2026	62.40	64.20	62.20	64.18	63.60	3.33%	30,364,075
Mar 10, 2026	61.50	62.31	60.86	62.11	61.55	-1.05%	35,343,571
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
Mar 5, 2026	61.50	62.67	60.72	61.96	61.40	2.86%	22,623,186
Mar 4, 2026	59.80	60.40	59.23	60.24	59.70	-0.20%	15,819,144
Mar 3, 2026	61.02	61.25	59.68	60.36	59.82	-0.36%	15,122,440
Mar 2, 2026	61.90	62.70	60.22	60.58	60.04	1.53%	17,387,529
Feb 27, 2026	59.52	60.07	58.82	59.67	59.13	1.22%	16,749,562
Feb 26, 2026	57.54	59.04	57.03	58.95	58.42	1.24%	13,331,166
Feb 25, 2026	58.40	58.60	57.50	58.23	57.71	-0.21%	20,960,177
Feb 24, 2026	58.40	58.55	57.60	58.35	57.83	0.57%	11,764,380
Feb 23, 2026	57.96	58.82	57.88	58.02	57.50	0.03%	13,466,696
Feb 20, 2026	58.08	58.47	57.50	58.00	57.48	-0.39%	13,217,956
Feb 19, 2026	57.83	59.08	57.61	58.23	57.71	2.00%	11,794,362
Feb 18, 2026	56.00	57.35	55.81	57.09	56.58	3.09%	12,067,064
Feb 17, 2026	55.48	56.18	53.89	55.38	54.88	-0.02%	8,847,126
Feb 13, 2026	54.37	55.43	54.09	55.39	54.89	1.76%	3,877,198
Feb 12, 2026	54.75	55.50	53.49	54.43	53.94	-1.34%	7,417,283