CNQ.TOCNQ.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $47.56 | $48.01 | $47.56 | $47.79 | 9.86M |
| 1/15/2026 | $47.00 | $47.66 | $46.51 | $47.44 | 11.87M |
| 1/14/2026 | $46.34 | $48.48 | $46.20 | $48.03 | 18.77M |
| 1/13/2026 | $45.10 | $46.17 | $44.97 | $45.99 | 13.00M |
| 1/12/2026 | $44.80 | $44.95 | $44.32 | $44.81 | 17.26M |
| 1/9/2026 | $44.08 | $44.66 | $43.90 | $44.62 | 11.49M |
| 1/8/2026 | $42.51 | $44.10 | $42.51 | $43.71 | 26.58M |
| 1/7/2026 | $43.00 | $43.39 | $41.68 | $42.38 | 25.12M |
| 1/6/2026 | $44.28 | $44.61 | $43.24 | $43.60 | 37.05M |
| 1/5/2026 | $45.50 | $45.54 | $43.05 | $44.28 | 29.70M |
| 1/2/2026 | $46.08 | $47.33 | $45.50 | $47.12 | 15.80M |
| 12/31/2025 | $46.63 | $46.79 | $46.29 | $46.49 | 4.63M |
| 12/30/2025 | $45.78 | $46.65 | $45.74 | $46.47 | 12.17M |
| 12/29/2025 | $45.26 | $45.78 | $45.14 | $45.49 | 18.28M |
| 12/24/2025 | $45.03 | $45.45 | $44.79 | $45.07 | 4.14M |
| 12/23/2025 | $44.55 | $45.09 | $44.18 | $44.96 | 12.59M |
| 12/22/2025 | $44.53 | $44.81 | $44.20 | $44.48 | 13.94M |
| 12/19/2025 | $43.77 | $44.35 | $43.69 | $43.99 | 17.27M |
| 12/18/2025 | $43.91 | $44.00 | $43.36 | $43.41 | 15.91M |
| 12/17/2025 | $43.23 | $43.97 | $43.05 | $43.95 | 40.47M |
| 12/16/2025 | $44.34 | $44.36 | $43.00 | $43.00 | 37.04M |
| 12/15/2025 | $45.41 | $45.48 | $44.39 | $44.66 | 40.59M |
| 12/12/2025 | $45.25 | $45.55 | $44.94 | $45.44 | 49.34M |
| 12/11/2025 | $46.10 | $46.25 | $45.55 | $45.62 | 24.30M |
| 12/10/2025 | $46.49 | $46.65 | $45.71 | $46.51 | 35.67M |
| 12/9/2025 | $47.04 | $47.70 | $46.54 | $46.67 | 30.75M |
| 12/8/2025 | $47.67 | $48.50 | $47.06 | $47.21 | 33.45M |
| 12/5/2025 | $48.09 | $48.74 | $47.91 | $47.96 | 33.00M |
| 12/4/2025 | $48.14 | $48.92 | $47.94 | $48.09 | 30.84M |
| 12/3/2025 | $47.20 | $47.84 | $47.02 | $47.64 | 23.68M |
| 12/2/2025 | $47.67 | $47.69 | $46.66 | $46.94 | 32.33M |
| 12/1/2025 | $47.44 | $47.98 | $47.26 | $47.67 | 29.64M |
| 11/28/2025 | $46.77 | $47.43 | $46.50 | $47.29 | 7.03M |
| 11/27/2025 | $46.81 | $47.02 | $46.72 | $46.73 | 1.23M |
| 11/26/2025 | $46.89 | $47.29 | $46.70 | $46.80 | 14.41M |
| 11/25/2025 | $46.19 | $46.88 | $45.77 | $46.84 | 23.15M |
| 11/24/2025 | $46.80 | $46.84 | $46.09 | $46.48 | 25.91M |
| 11/21/2025 | $47.79 | $47.79 | $46.68 | $47.11 | 12.55M |
| 11/20/2025 | $47.99 | $49.20 | $47.84 | $47.90 | 15.30M |
| 11/19/2025 | $46.89 | $47.92 | $46.65 | $47.79 | 11.53M |
| 11/18/2025 | $46.51 | $47.80 | $46.43 | $47.56 | 17.46M |
| 11/17/2025 | $47.00 | $47.63 | $46.73 | $46.87 | 25.32M |
| 11/14/2025 | $45.66 | $47.08 | $45.37 | $47.06 | 12.25M |
| 11/13/2025 | $45.50 | $45.91 | $45.13 | $45.66 | 11.29M |
| 11/12/2025 | $45.18 | $45.50 | $44.86 | $45.42 | 6.79M |
| 11/11/2025 | $44.94 | $45.72 | $44.92 | $45.38 | 7.36M |
| 11/10/2025 | $44.60 | $44.88 | $44.16 | $44.82 | 5.90M |
| 11/7/2025 | $44.46 | $44.89 | $43.54 | $44.40 | 9.29M |
| 11/6/2025 | $45.50 | $45.50 | $44.18 | $44.44 | 7.85M |
| 11/5/2025 | $44.25 | $45.44 | $44.15 | $45.01 | 7.36M |
| 11/4/2025 | $44.53 | $44.64 | $43.73 | $44.18 | 8.66M |
| 11/3/2025 | $44.85 | $45.12 | $44.53 | $44.90 | 8.85M |
| 10/31/2025 | $45.10 | $45.26 | $44.52 | $44.87 | 4.00M |
| 10/30/2025 | $44.75 | $45.03 | $44.31 | $44.67 | 9.10M |
| 10/29/2025 | $43.82 | $45.00 | $43.68 | $44.83 | 6.20M |
| 10/28/2025 | $43.85 | $43.86 | $43.42 | $43.68 | 4.02M |
| 10/27/2025 | $44.02 | $44.19 | $43.91 | $44.11 | 8.62M |
| 10/24/2025 | $43.82 | $43.93 | $43.47 | $43.78 | 6.79M |
| 10/23/2025 | $43.36 | $44.10 | $43.22 | $43.68 | 9.87M |
| 10/22/2025 | $42.25 | $42.66 | $41.96 | $42.45 | 11.40M |
| 10/21/2025 | $42.26 | $42.28 | $41.67 | $41.91 | 3.65M |
| 10/20/2025 | $42.26 | $42.64 | $42.03 | $42.23 | 18.08M |