TSX:CNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	66.73	67.85	66.24	67.29	-	-0.78%	2,126,248
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
Jul 30, 2026	64.77	66.22	64.47	66.22	65.63	1.39%	5,764,254
Jul 29, 2026	64.17	65.57	64.00	65.31	64.73	4.61%	9,354,590
Jul 28, 2026	63.06	63.94	62.20	62.43	61.87	-1.31%	5,318,272
Jul 27, 2026	63.81	64.31	63.19	63.26	62.70	-3.39%	5,450,522
Jul 24, 2026	65.87	66.62	65.32	65.48	64.90	-1.09%	4,065,520
Jul 23, 2026	65.61	66.45	65.61	66.20	65.61	2.72%	6,540,199
Jul 22, 2026	63.88	64.67	63.88	64.45	63.88	1.80%	5,396,839
Jul 21, 2026	62.50	63.34	62.38	63.31	62.75	2.31%	4,406,828
Jul 20, 2026	61.22	62.15	60.55	61.88	61.33	0.75%	9,334,268
Jul 17, 2026	61.36	61.46	60.38	61.42	60.87	2.03%	9,538,471
Jul 16, 2026	60.41	60.48	59.95	60.20	59.66	0.15%	6,972,846
Jul 15, 2026	60.08	60.53	59.43	60.11	59.58	0.18%	11,275,116
Jul 14, 2026	61.32	61.40	59.62	60.00	59.47	-1.56%	15,329,657
Jul 13, 2026	59.90	61.31	59.84	60.95	60.41	3.13%	18,756,350