CNQ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $45.46 | $46.43 | $45.10 | $46.18 | -0.39% | 6.83M |
| Aug 3, 2026 | $46.62 | $46.94 | $46.08 | $46.36 | -2.77% | 6.79M |
| Jul 31, 2026 | $47.61 | $47.82 | $47.09 | $47.68 | +0.85% | 4.60M |
| Jul 30, 2026 | $46.00 | $47.29 | $45.83 | $47.28 | +1.79% | 4.42M |
| Jul 29, 2026 | $45.89 | $46.55 | $45.46 | $46.45 | +5.11% | 8.07M |
| Jul 28, 2026 | $44.95 | $45.35 | $44.15 | $44.19 | -1.34% | 9.85M |
| Jul 27, 2026 | $44.77 | $45.60 | $44.74 | $44.79 | -3.55% | 8.40M |
| Jul 24, 2026 | $46.86 | $47.30 | $46.39 | $46.44 | -1.21% | 6.72M |
| Jul 23, 2026 | $46.56 | $47.18 | $46.51 | $47.01 | +2.62% | 7.25M |
| Jul 22, 2026 | $45.49 | $45.92 | $45.27 | $45.81 | +2.03% | 4.66M |
| Jul 21, 2026 | $44.31 | $44.94 | $44.28 | $44.90 | +2.16% | 4.28M |
| Jul 20, 2026 | $43.85 | $44.20 | $43.14 | $43.95 | +0.14% | 5.51M |
| Jul 17, 2026 | $43.74 | $43.89 | $43.11 | $43.89 | +2.40% | 8.31M |
| Jul 16, 2026 | $43.09 | $43.18 | $42.65 | $42.86 | +0.30% | 7.77M |
| Jul 15, 2026 | $43.00 | $43.07 | $42.29 | $42.73 | +0.26% | 9.89M |
| Jul 14, 2026 | $43.87 | $43.87 | $42.38 | $42.62 | -1.00% | 8.71M |
| Jul 13, 2026 | $42.65 | $43.33 | $42.32 | $43.05 | +2.97% | 9.35M |
| Jul 10, 2026 | $42.03 | $42.29 | $41.46 | $41.81 | -0.17% | 8.71M |
| Jul 9, 2026 | $42.44 | $42.47 | $41.83 | $41.88 | -1.30% | 8.39M |
| Jul 8, 2026 | $41.43 | $42.55 | $41.23 | $42.43 | +4.28% | 10.74M |
| Jul 7, 2026 | $39.62 | $40.70 | $39.56 | $40.69 | +3.41% | 15.30M |
| Jul 6, 2026 | $39.72 | $39.80 | $39.19 | $39.35 | -0.73% | 7.25M |
| Jul 2, 2026 | $39.28 | $39.78 | $38.91 | $39.64 | +1.85% | 9.32M |
| Jul 1, 2026 | $39.29 | $39.68 | $38.83 | $38.92 | -1.47% | 3.70M |
| Jun 30, 2026 | $39.52 | $39.94 | $39.30 | $39.50 | +0.48% | 4.85M |
| Jun 29, 2026 | $39.67 | $39.95 | $39.27 | $39.31 | -0.46% | 7.14M |
| Jun 26, 2026 | $39.26 | $39.85 | $39.04 | $39.49 | -0.28% | 7.79M |
| Jun 25, 2026 | $39.43 | $39.89 | $39.24 | $39.60 | +0.56% | 6.55M |
| Jun 24, 2026 | $40.34 | $40.34 | $39.02 | $39.38 | -4.00% | 12.96M |
| Jun 23, 2026 | $41.11 | $41.30 | $40.77 | $41.02 | -1.84% | 15.69M |
| Jun 22, 2026 | $41.22 | $41.79 | $40.90 | $41.79 | +1.80% | 22.13M |
| Jun 18, 2026 | $41.90 | $42.21 | $40.81 | $41.05 | -3.23% | 16.83M |
| Jun 17, 2026 | $43.32 | $43.65 | $42.06 | $42.42 | -2.03% | 11.62M |
| Jun 16, 2026 | $43.48 | $43.82 | $42.78 | $43.30 | -1.61% | 17.38M |
| Jun 15, 2026 | $44.00 | $44.13 | $43.06 | $44.01 | -2.85% | 11.45M |
| Jun 12, 2026 | $44.94 | $45.79 | $44.85 | $45.30 | -0.31% | 6.84M |
| Jun 11, 2026 | $46.28 | $46.67 | $45.14 | $45.44 | -0.18% | 8.08M |
| Jun 10, 2026 | $45.15 | $45.98 | $45.05 | $45.52 | +1.58% | 7.87M |
| Jun 9, 2026 | $46.04 | $46.17 | $44.48 | $44.81 | -3.20% | 9.80M |
| Jun 8, 2026 | $46.30 | $46.76 | $46.08 | $46.29 | +1.29% | 6.52M |
| Jun 5, 2026 | $47.65 | $47.76 | $45.70 | $45.70 | -4.11% | 4.76M |
| Jun 4, 2026 | $47.02 | $47.83 | $46.93 | $47.66 | -0.06% | 5.43M |
| Jun 3, 2026 | $47.54 | $48.27 | $47.36 | $47.69 | +1.02% | 6.66M |
| Jun 2, 2026 | $45.98 | $47.31 | $45.93 | $47.21 | +2.72% | 9.35M |
| Jun 1, 2026 | $46.16 | $46.99 | $45.80 | $45.96 | +1.30% | 5.60M |
| May 29, 2026 | $45.69 | $45.92 | $44.79 | $45.37 | -0.96% | 8.40M |
| May 28, 2026 | $46.32 | $46.45 | $45.77 | $45.81 | +0.13% | 8.19M |
| May 27, 2026 | $46.10 | $46.38 | $45.51 | $45.75 | -2.31% | 4.83M |
| May 26, 2026 | $47.69 | $47.76 | $46.76 | $46.83 | -3.66% | 7.76M |
| May 22, 2026 | $48.57 | $49.23 | $48.27 | $48.61 | -0.16% | 7.17M |
| May 21, 2026 | $49.38 | $49.63 | $48.25 | $48.69 | -0.18% | 8.02M |
| May 20, 2026 | $49.45 | $49.75 | $48.26 | $48.78 | -1.30% | 8.77M |
| May 19, 2026 | $48.94 | $49.46 | $48.24 | $49.42 | +0.96% | 5.19M |
| May 18, 2026 | $48.00 | $48.97 | $47.38 | $48.95 | +2.02% | 4.14M |
| May 15, 2026 | $47.93 | $48.02 | $47.56 | $47.98 | +0.86% | 6.51M |
| May 14, 2026 | $47.00 | $47.89 | $46.92 | $47.57 | +0.78% | 4.93M |
| May 13, 2026 | $46.83 | $47.28 | $46.57 | $47.20 | +0.60% | 5.38M |
| May 12, 2026 | $45.61 | $46.92 | $45.46 | $46.92 | +3.83% | 5.93M |
| May 11, 2026 | $45.20 | $45.30 | $44.81 | $45.19 | +1.48% | 9.42M |
| May 8, 2026 | $44.71 | $44.90 | $44.29 | $44.53 | — | 8.41M |
