Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Z	CNQ	76.34	76.45	75.48	75.77	-0.25	1,114,328	6,974	68.87	85.90
2024-05-15	Z	CNQ	75.69	76.24	74.555	76.03	0.15	1,245,970	6,602	67.91	85.90
2024-05-14	Z	CNQ	76.50	76.83	75.54	75.87	-0.531	2,428,173	8,108	75.50	85.91
2024-05-13	Z	CNQ	77.15	77.29	76.2481	76.41	-0.10	1,422,477	6,373	76.00	79.12
2024-05-10	Z	CNQ	78.07	78.40	76.48	76.52	-1.045	2,414,944	7,010	76.00	77.50
2024-05-09	Z	CNQ	77.36	78.05	77.20	77.53	0.443	3,169,635	8,513	76.00	85.91
2024-05-08	Z	CNQ	75.72	77.21	75.65	77.10	0.69	1,622,605	6,885	76.71	77.36
2024-05-07	Z	CNQ	75.95	77.01	75.74	76.44	0.47	1,822,750	8,534	75.89	77.39
2024-05-06	Z	CNQ	75.39	76.51	75.30	75.97	1.33	1,464,665	8,065	75.50	82.70
2024-05-03	Z	CNQ	75.74	75.82	74.19	74.65	-0.22	2,752,634	11,818	74.00	75.49
2024-05-02	Z	CNQ	74.33	75.83	73.35	74.86	-0.13	2,718,637	13,854	68.04	83.26
2024-05-01	Z	CNQ	75.75	76.06	74.65	74.95	-0.91	3,223,599	10,834	74.05	75.49
2024-04-30	Z	CNQ	77.69	77.69	75.72	75.82	-2.38	2,318,918	10,063	75.70	83.59
2024-04-29	Z	CNQ	78.21	78.32	77.3703	78.20	0.22	1,608,740	8,078	69.40	78.50
2024-04-26	Z	CNQ	78.00	78.23	76.95	77.97	0.64	1,599,384	8,571	69.53	79.98
2024-04-25	Z	CNQ	76.50	77.76	75.95	77.34	0.42	2,721,299	10,198	67.94	86.26
2024-04-24	Z	CNQ	77.12	77.246	76.42	76.91	-0.17	3,096,469	11,491	68.35	82.50
2024-04-23	Z	CNQ	76.35	77.20	75.7319	77.07	0.30	3,421,367	10,921	76.00	88.33
2024-04-22	Z	CNQ	76.33	77.55	75.85	76.77	0.20	4,287,740	12,606	69.35	86.29
2024-04-19	Z	CNQ	76.75	77.55	76.50	76.55	-0.29	3,742,081	9,937	69.60	85.32
2024-04-18	Z	CNQ	77.33	77.70	76.065	76.83	-0.37	2,083,261	11,712	75.00	78.00
2024-04-17	Z	CNQ	77.34	78.735	76.67	77.22	-0.18	4,187,163	14,486	59.20	86.05
2024-04-16	Z	CNQ	76.94	78.29	76.68	77.39	-0.10	5,780,282	20,072	68.68	84.07
2024-04-15	Z	CNQ	79.555	79.56	77.115	77.54	-1.69	5,992,262	17,771	77.00	85.89
2024-04-12	Z	CNQ	81.61	82.01	78.65	79.23	-2.40	6,189,029	22,225	78.00	91.18
2024-04-11	Z	CNQ	82.58	82.58	79.80	81.62	-1.01	12,731,787	24,616	73.49	81.50
2024-04-10	Z	CNQ	81.38	82.51	81.03	82.32	0.53	3,660,883	14,552	82.01	91.18
2024-04-09	Z	CNQ	81.13	81.92	80.41	81.79	0.98	4,080,806	12,404	73.16	89.01
2024-04-08	Z	CNQ	81.18	81.25	79.68	80.82	-0.38	4,724,742	14,050	76.10	81.37
2024-04-05	Z	CNQ	79.93	81.20	78.825	81.18	1.08	4,199,403	11,382	74.08	81.38
2024-04-04	Z	CNQ	79.78	80.10	79.12	80.10	0.71	4,370,632	9,222	79.62	81.10
2024-04-03	Z	CNQ	78.27	79.72	78.25	79.38	1.20	1,819,508	10,676	79.00	86.68
2024-04-02	Z	CNQ	77.71	78.42	76.845	78.18	1.08	2,216,206	8,679	71.21	78.90
2024-04-01	Z	CNQ	76.96	77.40	75.89	77.10	0.80	4,607,280	12,749	76.50	84.23
2024-03-29	Z	CNQ	76.11	76.56	75.55	76.32	0.86	0	0	75.52	84.45
2024-03-28	Z	CNQ	76.11	76.56	75.55	76.32	0.86	2,002,571	7,910	75.52	84.45
2024-03-27	Z	CNQ	74.75	75.84	74.49	75.47	0.37	3,661,764	11,441	74.00	76.00
2024-03-26	Z	CNQ	75.97	75.99	75.08	75.10	-0.69	2,485,545	7,198	75.00	82.00
2024-03-25	Z	CNQ	74.25	75.88	74.25	75.80	1.70	2,220,856	9,861	75.00	82.80
2024-03-22	Z	CNQ	74.31	74.37	73.52	74.10	-0.15	1,821,724	7,374	67.42	74.50
2024-03-21	Z	CNQ	73.90	74.52	73.62	74.27	0.475	1,811,527	7,256	73.70	75.00
2024-03-20	Z	CNQ	72.83	73.85	72.79	73.79	0.33	1,097,778	7,695	73.00	76.70
2024-03-19	Z	CNQ	73.10	74.01	73.10	73.47	0.08	1,291,705	6,864	73.00	78.90
2024-03-18	Z	CNQ	72.56	73.525	72.39	73.41	0.805	2,151,873	10,052	72.00	73.69
2024-03-15	Z	CNQ	73.40	73.75	72.38	72.60	-1.07	2,108,205	8,137	72.08	79.18
2024-03-14	Z	CNQ	73.49	73.79	73.14	73.63	0.4886	5,329,984	8,842	73.00	74.50
2024-03-13	Z	CNQ	72.54	74.20	72.54	73.92	1.87	4,499,399	12,909	73.20	80.70
2024-03-12	Z	CNQ	72.21	72.32	71.64	72.06	-0.05	1,602,979	7,142	64.20	72.20
2024-03-11	Z	CNQ	71.42	72.15	70.84	72.14	0.45	3,400,461	7,461	71.90	79.66
2024-03-08	Z	CNQ	72.17	72.81	71.03	71.69	-0.445	2,763,974	10,825	70.45	73.75
2024-03-07	Z	CNQ	72.02	73.19	71.81	72.12	0.24	2,755,458	10,520	71.45	73.49
2024-03-06	Z	CNQ	72.48	72.61	71.33	71.88	0.56	2,565,183	11,017	71.50	73.00
2024-03-05	Z	CNQ	70.91	72.39	70.34	71.31	0.77	3,009,969	15,322	71.35	73.00
2024-03-04	Z	CNQ	71.79	72.12	70.49	70.53	-1.58	2,542,700	10,631	69.50	71.50
2024-03-01	Z	CNQ	70.17	72.82	69.93	72.07	2.38	5,906,873	18,784	71.50	74.24
2024-02-29	Z	CNQ	67.30	69.89	67.16	69.69	3.42	4,352,166	14,204	69.03	70.00
2024-02-28	Z	CNQ	65.93	66.43	65.795	66.23	0.12	2,998,078	12,372	66.17	67.99
2024-02-27	Z	CNQ	66.24	66.81	65.86	66.11	0.22	3,695,863	11,427	58.62	70.75
2024-02-26	Z	CNQ	65.08	66.08	64.88	65.88	0.56	2,663,328	8,585	64.09	73.03
2024-02-23	Z	CNQ	65.47	65.90	65.03	65.32	-0.95	2,694,533	11,148	65.06	67.00
2024-02-22	Z	CNQ	64.86	66.48	64.70	66.27	1.20	3,375,402	13,991	66.00	66.76
2024-02-21	Z	CNQ	63.23	65.22	63.21	65.06	1.88	2,955,289	12,149	64.69	70.82
2024-02-20	Z	CNQ	63.05	64.04	62.78	63.19	0.05	2,384,533	9,374	63.19	65.90
2024-02-19	Z	CNQ	62.65	63.37	62.46	63.12	0.21	0	0	62.85	69.98