Historical Stock Prices

CNQ 
$33.62
*  
0.01
0.03%
Get CNQ Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CNQ now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 33.69 33.93 33.18 33.62 1,435,916
04/23/2015 33.11 34.08 33.1 33.63 1,502,328
04/22/2015 32.91 33.37 32.18 33.07 2,370,566
04/21/2015 33.39 33.47 32.23 32.67 2,168,136
04/20/2015 33.61 34.09 33.37 33.47 2,102,579
04/17/2015 33.35 33.85 33.23 33.74 1,713,318
04/16/2015 33.98 34.16 33.17 33.52 2,788,189
04/15/2015 33.22 34.46 33.07 34.15 2,742,787
04/14/2015 32.5 33.22 32.47 33.01 2,147,084
04/13/2015 32.54 32.62 31.99 32.18 1,464,542
04/10/2015 32.34 32.63 32.095 32.33 1,937,526
04/09/2015 31.885 32.79 31.885 32.18 2,002,118
04/08/2015 33 33.18 31.81 31.92 2,679,560
04/07/2015 32.06 33.54 31.99 32.82 2,668,460
04/06/2015 31.6 32.56 31.5327 32.26 3,824,749
04/02/2015 30.77 31.63 30.73 31.3 2,360,721
04/01/2015 30.9 31.33 30.69 30.97 2,518,926
03/31/2015 30.41 30.98 30.17 30.71 2,030,741
03/30/2015 30.65 31.04 30.58 30.83 2,268,337
03/27/2015 31.04 31.18 30.61 30.73 2,397,009
03/26/2015 31.67 31.76 31.18 31.31 3,148,289
03/25/2015 30.61 31.16 30.29 30.83 3,294,584
03/24/2015 30.06 30.4 29.93 30.32 2,267,101
03/23/2015 29.67 30.21 29.55 29.87 2,205,321
03/20/2015 29.33 29.72 29.13 29.6 2,348,241
03/19/2015 29.47 29.52 28.67 28.74 3,665,212
03/18/2015 29.06 30.38 28.92 30.05 3,516,689
03/17/2015 28.58 29.54 28.35 29.44 4,014,786
03/16/2015 28.12 29.18 27.94 29.07 3,219,331
03/13/2015 28.24 28.57 27.63 28.53 3,238,633
03/12/2015 28.96 29.04 28.41 28.66 2,552,288
03/11/2015 28.62 29.11 28.53 28.82 2,600,872
03/10/2015 28.79 29.055 28.59 28.69 3,310,096
03/09/2015 29.79 30.325 29.11 29.16 6,400,928
03/06/2015 30.38 30.83 29.59 29.71 3,674,872
03/05/2015 30.55 31.09 30.02 30.9 4,810,307
03/04/2015 29.51 29.83 28.84 29.64 4,936,159
03/03/2015 29.58 29.95 29.37 29.57 2,565,106
03/02/2015 29.07 29.49 28.68 29.42 3,813,522
02/27/2015 29.57 29.86 29.09 29.15 2,639,938
02/26/2015 29.66 29.87 29.435 29.49 2,522,217
02/25/2015 29.99 30.29 29.63 30.26 1,944,943
02/24/2015 30 30.33 29.75 30.08 2,368,887
02/23/2015 29.48 29.76 28.97 29.7 3,768,903
02/20/2015 30.48 30.8 29.74 29.87 2,664,363
02/19/2015 29.65 30.51 29.53 30.45 3,411,565
02/18/2015 31.37 31.54 30.73 30.75 2,420,299
02/17/2015 31.28 32.21 31.08 31.98 3,296,036
02/13/2015 31.79 31.79 31.2599 31.63 1,802,638
02/12/2015 31.49 31.74 30.85 31.18 2,734,546
02/11/2015 30.08 30.85 29.84 30.77 2,094,243
02/10/2015 31.5 31.54 29.97 30.72 2,732,296
02/09/2015 31.61 31.93 31.47 31.69 3,659,028
02/06/2015 31.63 31.86 31.05 31.25 2,131,359
02/05/2015 30.56 31.395 30.3 31.32 2,972,383
02/04/2015 30.96 31.05 29.81 30 5,899,039
02/03/2015 31.52 32.569 31.34 31.92 7,849,318
02/02/2015 29.63 30.98 29.51 30.95 5,635,860
01/30/2015 27.25 29.33 26.91 28.94 3,599,737
01/29/2015 28.31 28.5 27.08 27.72 2,499,456
01/28/2015 29.25 29.26 28.14 28.22 4,223,511
01/27/2015 29.15 29.59 28.54 29.47 3,728,719
01/26/2015 29.31 29.48 28.96 29.12 3,298,995
01/23/2015 29.03 29.86 28.97 29.26 3,869,303
01/22/2015 29.27 29.45 28.65 29.21 4,374,850
01/21/2015 28.66 29.73 28.46 29.02 5,225,310
01/20/2015 28.67 28.72 27.9 28.27 4,991,282
01/16/2015 27.42 30.1 27.31 29.66 7,245,296
01/15/2015 28.17 28.74 27.255 27.29 6,599,496
01/14/2015 26.35 27.45 26.13 27.39 4,884,010
01/13/2015 26.73 27.12 26.51 26.69 5,804,088
01/12/2015 27.22 27.57 26.395 26.56 4,605,691
01/09/2015 28.11 28.28 27.71 27.94 4,724,398
01/08/2015 27.64 28.23 27.46 27.94 5,510,434
01/07/2015 28.08 28.38 27.19 27.22 5,184,056
01/06/2015 28.35 28.89 27.735 27.76 5,616,689
01/05/2015 29.97 30.04 28.2 28.74 5,501,550
01/02/2015 30.27 31.1901 30.19 30.84 2,686,680
12/31/2014 30.55 31.3 30 30.88 2,604,472
12/30/2014 30.98 31.32 30.655 30.9 2,335,193
12/29/2014 31.41 31.89 31.08 31.1 3,887,158
12/26/2014 31.68 31.71 30.89 31.16 1,463,587
12/24/2014 31.39 31.57 30.96 31.41 1,269,522
12/23/2014 31.34 31.75 30.95 31.57 2,867,395
12/22/2014 31.22 31.28 30.3799 30.97 6,491,654
12/19/2014 30.58 31.76 30.19 31.65 15,029,140
12/18/2014 30.71 30.89 29.34 30.19 11,153,690
12/17/2014 27.89 30.08 27.89 29.64 11,657,080
12/16/2014 26.81 29.14 26.53 27.92 8,269,399
12/15/2014 28.98 29.18 27.15 27.31 8,380,444
12/12/2014 29.02 30.08 28.56 28.64 7,824,150
12/11/2014 29.01 30.15 29 29.7 6,759,178
12/10/2014 30.45 30.51 29.14 29.46 5,660,096
12/09/2014 30.79 32.67 30.7 31.42 5,051,436
12/08/2014 31.67 31.73 30.24 31.08 7,360,895
12/05/2014 32.42 32.66 31.74 32.5 4,964,374
12/04/2014 33.78 33.88 32.67 32.75 4,803,492
12/03/2014 34.53 35.29 34.13 34.26 4,810,842
12/02/2014 33.5 34.685 33.282 34.45 3,686,253
12/01/2014 32.86 33.91 32.39 33.9 4,979,357
11/28/2014 33.57 33.7 32.11 33.28 5,669,489
11/26/2014 37.05 37.25 36.63 36.85 3,480,596
11/25/2014 37.38 37.93 36.8 37.32 4,603,948
11/24/2014 37.64 37.75 36.9 37.21 3,840,847
11/21/2014 38 38.39 37.57 37.98 3,633,635
11/20/2014 35.81 37.36 35.74 37.24 3,385,829
11/19/2014 35.78 36.16 35.25 35.8 2,366,245
11/18/2014 35.52 36.16 35.15 35.83 5,237,964
11/17/2014 35.54 36.09 35.33 35.57 4,897,463
11/14/2014 35.99 36.3 35.44 36 6,057,748
11/13/2014 36.84 36.92 35.36 35.73 9,235,017
11/12/2014 35.93 37.14 35.6899 37.01 5,493,009
11/11/2014 35.63 36.54 35.42 36.29 3,696,316
11/10/2014 36.42 36.88 35.51 35.65 5,408,468
11/07/2014 34.91 36.39 34.91 36.03 4,657,252
11/06/2014 33.71 34.78 33.47 34.69 4,302,710
11/05/2014 32.81 33.81 32.47 33.62 5,036,879
11/04/2014 33.23 33.35 31.71 32.31 8,158,897
11/03/2014 34.9 34.92 33.52 33.7 4,986,148
10/31/2014 34.19 34.92 33.75 34.88 2,754,995
10/30/2014 34.46 34.57 33.83 34.17 2,204,898
10/29/2014 35.14 35.53 34.16 34.58 8,467,236
10/28/2014 33.74 34.72 33.58 34.69 4,453,048
10/27/2014 34.2 34.25 33.3033 33.76 4,077,670
10/24/2014 35.16 35.3 34.45 34.66 2,573,886
10/23/2014 34.84 35.57 34.61 35.2 3,882,401
10/22/2014 34.92 35.1 33.97 34.26 5,449,656
10/21/2014 34.55 35.03 34.39 34.8 5,150,692
10/20/2014 34.14 34.25 33.59 33.92 7,489,993
10/17/2014 34.22 35.24 34.03 34.31 6,803,230
10/16/2014 31.22 33.67 31.22 33.41 10,518,130
10/15/2014 31.85 32.61 30.85 32.02 11,829,510
10/14/2014 33.37 33.48 32.17 32.36 7,618,129
10/13/2014 34.19 34.71 33.2 33.32 4,915,183
10/10/2014 34.63 35.16 34.08 34.35 6,299,290
10/09/2014 35.55 35.65 34.5 34.93 3,736,962
10/08/2014 35.37 36 34.4 35.83 3,985,573
10/07/2014 36.83 37.08 35.79 35.8 3,074,775
10/06/2014 37.01 37.31 36.87 37.15 2,359,718
10/03/2014 37.28 37.6 36.76 36.9 2,347,906
10/02/2014 37.43 37.74 36.6 37.51 3,522,356
10/01/2014 38.66 39.12 37.68 37.77 4,069,735
09/30/2014 39.18 39.61 38.38 38.84 2,972,982
09/29/2014 39.34 39.64 38.92 39.47 2,991,812
09/26/2014 38.83 39.84 38.6 39.73 2,982,809
09/25/2014 39.74 39.9 38.91 38.95 3,199,018
09/24/2014 39.62 40.24 38.75 39.92 5,978,626
09/23/2014 39.53 39.99 39.22 39.68 2,877,293
09/22/2014 40.01 40.25 39.48 39.5 4,373,882
09/19/2014 41.25 41.25 40.08 40.34 4,066,521
09/18/2014 41.43 41.57 40.98 41.19 3,724,743
09/17/2014 41.84 41.86 41.08 41.23 3,246,977
09/16/2014 41.14 42.04 41.11 41.7 3,748,305
09/15/2014 40.79 41.22 40.69 41.11 1,601,903
09/12/2014 40.92 41.03 40.49 40.86 2,061,905
09/11/2014 40.33 41.07 40.17 41.07 2,101,553
09/10/2014 40.58 40.9 40.09 40.85 2,097,873
09/09/2014 40.63 41.06 40.48 40.87 2,619,286
09/08/2014 41.52 41.6 40.5 40.75 2,473,087
09/05/2014 41.81 41.94 41.44 41.86 2,485,426
09/04/2014 42.39 42.54 41.44 41.74 2,450,292
09/03/2014 42.61 42.66 42.09 42.28 2,349,880
09/02/2014 43.16 43.46 42.03 42.25 3,498,288
08/29/2014 43.24 43.58 43.03 43.55 1,402,674
08/28/2014 42.85 43.1 42.7469 43.08 1,279,165
08/27/2014 43.38 43.48 42.6638 43.07 1,419,386
08/26/2014 42.5 43.35 42.5 43.07 1,674,780
08/25/2014 42.16 42.56 42.16 42.46 797,718
08/22/2014 42.22 42.36 41.88 42.25 998,932
08/21/2014 42.08 42.5 41.88 42.41 1,632,980
08/20/2014 41.96 42.13 41.44 42.06 1,465,849
08/19/2014 41.34 41.96 41.34 41.93 1,379,649
08/18/2014 41.79 41.81 41.05 41.32 1,422,839
08/15/2014 41.17 41.82 40.67 41.73 2,513,228
08/14/2014 41.31 41.59 40.55 41.01 2,980,009
08/13/2014 41.94 42.08 41.11 41.29 1,527,405
08/12/2014 41.84 42.11 41.545 41.84 1,875,576
08/11/2014 42.31 42.535 42.07 42.19 1,681,855
08/08/2014 41.08 42.28 40.87 42.02 3,044,388
08/07/2014 42.08 42.09 40.19 41.03 4,643,225
08/06/2014 41.81 42.16 41.73 42 2,957,414
08/05/2014 42.36 42.37 41.605 41.99 2,941,127
08/04/2014 42.19 42.7 42 42.45 2,767,895
08/01/2014 43.52 43.53 41.95 42.04 4,814,169
07/31/2014 44.64 44.76 43.58 43.6 1,789,387
07/30/2014 44.66 45.05 44.42 44.79 1,969,500
07/29/2014 44.5 44.9 44.41 44.46 1,379,419
07/28/2014 45.07 45.1 44.4 44.55 1,660,580
07/25/2014 45.43 45.58 45.05 45.11 1,554,724
07/24/2014 45.66 45.92 45.48 45.77 969,000
07/23/2014 45.67 45.76 45.31 45.73 1,171,041
07/22/2014 45.41 45.76 45.28 45.65 1,462,238
07/21/2014 44.78 45.35 44.58 45.21 1,747,878
07/18/2014 44.24 45.159 44.18 45 2,980,981
07/17/2014 44.89 44.99 44 44.11 1,556,804
07/16/2014 44.62 44.91 44.39 44.8 1,362,056
07/15/2014 44.7 44.92 43.64 44.13 3,082,474
07/14/2014 44.42 45.29 44.42 45.19 2,239,060
07/11/2014 45.4 45.5 44.072 44.34 2,696,427
07/10/2014 45.22 45.7201 45.04 45.65 2,591,148
07/09/2014 45.79 45.99 45.36 45.94 1,637,125
07/08/2014 45.83 46.075 45.5 45.97 2,370,047
07/07/2014 46.22 46.37 45.85 46 1,844,144
07/03/2014 45.96 46.285 45.85 46.23 843,867
07/02/2014 46 46.2099 45.76 46.03 1,821,176
07/01/2014 46.23 46.65 46.06 46.15 1,879,115
06/30/2014 45.53 46.14 45.37 45.91 1,661,816
06/27/2014 45.33 45.75 45.11 45.72 1,329,447
06/26/2014 44.93 45.396 44.66 45.35 1,696,218
06/25/2014 44.6 45.29 44.6 44.99 1,986,798
06/24/2014 45.45 45.66 44.6 44.66 4,287,606
06/23/2014 45.24 45.768 45.24 45.64 3,856,337
06/20/2014 44.51 45.31 44.29 45.21 2,527,266
06/19/2014 43.97 44.25 43.8 44.16 1,810,793
06/18/2014 43.84 44.26 43.5056 43.86 2,074,565
06/17/2014 43.9 44.01 43.4 43.59 2,631,431
06/16/2014 44.14 44.47 43.91 44.03 1,821,814
06/13/2014 43.44 44.38 43.33 44.24 2,500,820
06/12/2014 42.8 43.65 42.76 43.36 2,136,720
06/11/2014 42.34 42.59 42.18 42.51 1,478,451
06/10/2014 42.37 42.58 42.12 42.53 2,047,264
06/09/2014 42.11 42.515 42.08 42.47 1,722,079
06/06/2014 41.62 42.13 41.58 42.09 1,447,460
06/05/2014 41.46 41.72 41.33 41.57 1,059,039
06/04/2014 41.2 41.7 41.02 41.61 1,670,604
06/03/2014 40.77 41.45 40.73 41.38 1,152,429
06/02/2014 40.61 40.99 40.58 40.88 1,370,783
05/30/2014 40.78 40.81 40.32 40.67 1,731,358
05/29/2014 40.48 40.85 40.07 40.85 1,474,428
05/28/2014 40.44 40.53 39.98 40.4 1,265,758
05/27/2014 41.04 41.12 40.16 40.46 1,679,415
05/23/2014 40.76 41.3 40.68 41.1 2,573,385
05/22/2014 40.62 40.94 40.29 40.76 1,380,447
05/21/2014 39.94 40.64 39.88 40.56 1,887,576
05/20/2014 39.67 39.96 39.46 39.75 1,457,320
05/19/2014 39.93 40.2 39.75 39.78 876,595
05/16/2014 40.27 40.33 39.5801 39.84 1,819,713
05/15/2014 40.7 40.76 39.77 40.35 2,231,070
05/14/2014 40.35 41.01 40.35 40.74 2,031,658
05/13/2014 40.39 42 40.08 40.44 2,934,252
05/12/2014 39.53 40.34 39.53 40.32 7,882,453
05/09/2014 40.15 40.18 39.08 39.35 6,154,019
05/08/2014 40.87 40.94 39.46 39.8 3,631,523
05/07/2014 40.95 41.07 40.61 40.87 3,176,685
05/06/2014 41.09 41.17 40.49 40.68 1,826,858
05/05/2014 40.8 40.97 40.58 40.88 1,359,112
05/02/2014 40.79 41.21 40.74 40.92 1,024,099
05/01/2014 40.71 40.84 40.57 40.83 4,113,353
04/30/2014 40.89 41.03 40.53 40.77 3,649,180
04/29/2014 40.95 41.6 40.9 41.09 2,100,897
04/28/2014 40.61 40.72 40.46 40.68 2,458,021
04/25/2014 40.59 40.64 40.13 40.45 1,756,782
04/24/2014 40.83 41.19 40.7092 40.82 2,235,148
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?