TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	68.84	69.27	67.56	68.14	68.14	-1.29%	12,698,228
Aug 27, 2026	69.12	69.47	68.22	69.03	69.03	0.15%	11,774,698
Aug 26, 2026	68.00	70.07	67.85	68.93	68.93	0.36%	16,374,101
Aug 25, 2026	69.15	69.82	68.54	68.68	68.68	-2.26%	12,707,573
Aug 24, 2026	70.22	70.90	69.72	70.27	70.27	-0.76%	20,127,184
Aug 21, 2026	70.30	70.87	70.21	70.81	70.81	0.53%	9,534,425
Aug 20, 2026	69.50	70.47	69.37	70.44	70.44	2.86%	7,948,674
Aug 19, 2026	69.00	69.65	68.22	68.48	68.48	-0.74%	15,367,488
Aug 18, 2026	69.03	69.33	68.38	68.99	68.99	0.89%	8,663,528
Aug 17, 2026	66.84	68.45	66.76	68.38	68.38	2.97%	12,688,983
Aug 14, 2026	66.50	67.24	66.36	66.41	66.41	0.09%	9,200,288
Aug 13, 2026	65.71	66.41	65.05	66.35	66.35	-0.05%	5,711,247
Aug 12, 2026	66.11	66.85	66.01	66.38	66.38	0.09%	8,560,431
Aug 11, 2026	65.90	66.50	65.56	66.32	66.32	0.74%	6,976,797
Aug 10, 2026	64.83	66.46	64.52	65.83	65.83	3.75%	5,491,166
Aug 7, 2026	63.00	63.71	62.37	63.45	63.45	-0.60%	7,095,076
Aug 6, 2026	64.34	64.50	63.30	63.83	63.83	1.56%	8,231,249
Aug 5, 2026	65.14	65.50	62.71	62.85	62.85	-3.20%	5,533,586
Aug 4, 2026	64.31	65.26	63.66	64.93	64.93	-2.77%	5,960,431
Jul 31, 2026	66.40	67.10	66.17	66.78	66.78	0.85%	4,303,034
Jul 30, 2026	64.77	66.22	64.47	66.22	66.22	1.39%	5,764,254
Jul 29, 2026	64.17	65.57	64.00	65.31	65.31	4.61%	9,354,590
Jul 28, 2026	63.06	63.94	62.20	62.43	62.43	-1.31%	5,318,272
Jul 27, 2026	63.81	64.31	63.19	63.26	63.26	-3.39%	5,450,522
Jul 24, 2026	65.87	66.62	65.32	65.48	65.48	-1.09%	4,065,520
Jul 23, 2026	65.61	66.45	65.61	66.20	66.20	2.72%	6,540,199
Jul 22, 2026	63.88	64.67	63.88	64.45	64.45	1.80%	5,396,839
Jul 21, 2026	62.50	63.34	62.38	63.31	63.31	2.31%	4,406,828
Jul 20, 2026	61.22	62.15	60.55	61.88	61.88	0.75%	9,334,268
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