Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CNQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 104.59 | -1.49 | -1.40% | 106.39 | 106.88 | 104.56 | 4,013,974 |
| May 09 2024 | 106.08 | 0.12 | 0.11% | 105.95 | 106.85 | 105.86 | 2,854,106 |
| May 08 2024 | 105.96 | 1.06 | 1.01% | 103.94 | 105.98 | 103.94 | 1,895,142 |
| May 07 2024 | 104.90 | 1.03 | 0.99% | 104.06 | 105.61 | 103.63 | 2,295,700 |
| May 06 2024 | 103.87 | 1.77 | 1.73% | 102.93 | 104.50 | 102.89 | 1,683,893 |
| May 03 2024 | 102.10 | -0.29 | -0.28% | 102.91 | 103.05 | 101.38 | 1,916,690 |
| May 02 2024 | 102.39 | -0.63 | -0.61% | 100.99 | 103.97 | 100.99 | 1,968,197 |
| May 01 2024 | 103.02 | -1.30 | -1.25% | 103.70 | 104.30 | 102.79 | 2,452,100 |
| Apr 30 2024 | 104.32 | -2.51 | -2.35% | 106.54 | 106.66 | 104.21 | 2,039,742 |
| Apr 29 2024 | 106.83 | 0.31 | 0.29% | 106.09 | 106.92 | 105.79 | 2,768,677 |
| Apr 26 2024 | 106.52 | 0.84 | 0.79% | 106.49 | 106.89 | 105.24 | 2,350,095 |
| Apr 25 2024 | 105.68 | 0.25 | 0.24% | 104.82 | 106.19 | 104.27 | 2,275,102 |
| Apr 24 2024 | 105.43 | 0.17 | 0.16% | 104.94 | 105.87 | 104.86 | 2,055,234 |
| Apr 23 2024 | 105.26 | 0.09 | 0.09% | 104.25 | 105.44 | 103.67 | 5,343,214 |
| Apr 22 2024 | 105.17 | -0.14 | -0.13% | 104.94 | 106.13 | 104.28 | 7,200,334 |
| Apr 19 2024 | 105.31 | -0.53 | -0.50% | 105.70 | 106.54 | 105.24 | 4,484,245 |
| Apr 18 2024 | 105.84 | -0.46 | -0.43% | 106.00 | 106.83 | 104.82 | 2,965,836 |
| Apr 17 2024 | 106.30 | -0.73 | -0.68% | 106.94 | 108.60 | 105.90 | 2,614,434 |
| Apr 16 2024 | 107.03 | 0.18 | 0.17% | 106.74 | 108.15 | 106.08 | 5,784,899 |
| Apr 15 2024 | 106.85 | -2.19 | -2.01% | 109.05 | 109.38 | 106.32 | 6,637,742 |
| Apr 12 2024 | 109.04 | -1.92 | -1.73% | 112.20 | 112.83 | 108.42 | 7,730,768 |
| Apr 11 2024 | 110.96 | -1.65 | -1.47% | 112.45 | 112.62 | 109.14 | 7,048,561 |
| Apr 10 2024 | 112.61 | 1.62 | 1.46% | 110.31 | 112.99 | 110.31 | 5,044,837 |
| Apr 09 2024 | 110.99 | 1.33 | 1.21% | 109.63 | 111.04 | 109.30 | 4,090,034 |
| Apr 08 2024 | 109.66 | -0.66 | -0.60% | 110.00 | 110.35 | 108.30 | 5,216,674 |
| Apr 05 2024 | 110.32 | 1.79 | 1.65% | 108.50 | 110.35 | 107.57 | 7,813,428 |
| Apr 04 2024 | 108.53 | 1.10 | 1.02% | 107.87 | 108.74 | 106.64 | 12,405,545 |
| Apr 03 2024 | 107.43 | 1.32 | 1.24% | 106.49 | 107.86 | 106.11 | 6,493,972 |
| Apr 02 2024 | 106.11 | 1.42 | 1.36% | 105.00 | 106.44 | 104.36 | 4,985,671 |
| Apr 01 2024 | 104.69 | 1.36 | 1.32% | 104.47 | 105.10 | 102.91 | 6,229,955 |
| Mar 28 2024 | 103.33 | 0.89 | 0.87% | 103.10 | 103.61 | 102.45 | 6,705,411 |
| Mar 27 2024 | 102.44 | 0.40 | 0.39% | 101.72 | 102.95 | 101.32 | 7,501,153 |
| Mar 26 2024 | 102.04 | -0.91 | -0.88% | 102.87 | 103.10 | 102.03 | 6,192,965 |
| Mar 25 2024 | 102.95 | 2.16 | 2.14% | 100.95 | 103.07 | 100.83 | 6,830,240 |
| Mar 22 2024 | 100.79 | 0.31 | 0.31% | 100.50 | 100.89 | 99.95 | 3,288,186 |
| Mar 21 2024 | 100.48 | 0.96 | 0.96% | 99.39 | 100.87 | 99.39 | 5,154,002 |
| Mar 20 2024 | 99.52 | -0.22 | -0.22% | 98.84 | 100.07 | 98.84 | 8,568,654 |
| Mar 19 2024 | 99.74 | 0.38 | 0.38% | 99.55 | 100.52 | 99.46 | 4,705,860 |
| Mar 18 2024 | 99.36 | 1.08 | 1.10% | 98.54 | 99.48 | 98.06 | 14,624,909 |
| Mar 15 2024 | 98.28 | -1.33 | -1.34% | 99.39 | 99.75 | 98.02 | 23,050,357 |
| Mar 14 2024 | 99.61 | 0.02 | 0.02% | 98.91 | 99.77 | 98.65 | 18,430,262 |
| Mar 13 2024 | 99.59 | 2.34 | 2.41% | 98.01 | 99.96 | 97.80 | 6,324,628 |
| Mar 12 2024 | 97.25 | -0.01 | -0.01% | 97.50 | 97.64 | 96.73 | 18,076,102 |
| Mar 11 2024 | 97.26 | 0.54 | 0.56% | 96.32 | 97.30 | 95.67 | 11,654,716 |
| Mar 08 2024 | 96.72 | -0.33 | -0.34% | 97.02 | 97.87 | 95.81 | 16,585,912 |
| Mar 07 2024 | 97.05 | -0.06 | -0.06% | 97.46 | 98.63 | 96.83 | 9,592,268 |
| Mar 06 2024 | 97.11 | 0.15 | 0.15% | 98.40 | 98.50 | 96.51 | 8,900,851 |
| Mar 05 2024 | 96.96 | 1.22 | 1.27% | 96.05 | 98.23 | 95.50 | 24,491,041 |
| Mar 04 2024 | 95.74 | -1.96 | -2.01% | 97.35 | 97.80 | 95.72 | 14,179,967 |
| Mar 01 2024 | 97.70 | 3.16 | 3.34% | 95.00 | 98.69 | 94.94 | 13,458,876 |
| Feb 29 2024 | 94.54 | 4.63 | 5.15% | 91.09 | 94.86 | 91.07 | 16,826,024 |
| Feb 28 2024 | 89.91 | 0.43 | 0.48% | 89.60 | 90.14 | 89.27 | 2,669,577 |
| Feb 27 2024 | 89.48 | 0.50 | 0.56% | 89.46 | 90.27 | 89.09 | 6,248,820 |
| Feb 26 2024 | 88.98 | 0.79 | 0.90% | 87.72 | 89.20 | 87.70 | 5,733,853 |
| Feb 23 2024 | 88.19 | -1.18 | -1.32% | 88.55 | 88.80 | 87.80 | 5,753,512 |
| Feb 22 2024 | 89.37 | 1.47 | 1.67% | 87.63 | 89.64 | 87.39 | 4,912,869 |
| Feb 21 2024 | 87.90 | 2.47 | 2.89% | 85.41 | 87.97 | 85.41 | 6,994,585 |
| Feb 20 2024 | 85.43 | 0.27 | 0.32% | 85.00 | 86.50 | 84.84 | 9,201,736 |
| Feb 16 2024 | 85.16 | 0.41 | 0.48% | 84.48 | 85.36 | 84.33 | 5,965,989 |
| Feb 15 2024 | 84.75 | 3.35 | 4.12% | 81.26 | 84.84 | 81.26 | 6,349,098 |
| Feb 14 2024 | 81.40 | 0.80 | 0.99% | 81.36 | 81.78 | 80.72 | 6,182,988 |
| Feb 13 2024 | 80.60 | -1.47 | -1.79% | 82.00 | 82.57 | 80.04 | 3,059,059 |
| Feb 12 2024 | 82.07 | 0.21 | 0.26% | 81.83 | 82.26 | 81.45 | 2,369,053 |
