Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.53	19.53	19.53	19.53	19.53	3.71%	-
Feb 19, 2026	18.83	18.83	18.83	18.83	18.83	-1.38%	-
Feb 18, 2026	18.13	19.10	18.13	19.10	19.10	3.00%	100
Feb 17, 2026	18.54	18.54	18.54	18.54	18.54	0.87%	-
Feb 16, 2026	18.38	18.38	18.38	18.38	18.38	0.52%	-
Feb 13, 2026	17.81	18.29	17.81	18.29	18.29	-1.43%	100
Feb 12, 2026	18.38	18.55	18.38	18.55	18.55	-0.41%	470
Feb 11, 2026	17.69	18.63	17.69	18.63	18.63	6.20%	200
Feb 10, 2026	17.54	17.54	17.54	17.54	17.54	2.75%	-
Feb 9, 2026	17.07	17.07	17.07	17.07	17.07	1.01%	-
Feb 6, 2026	16.90	16.90	16.90	16.90	16.90	0.46%	-
Feb 5, 2026	16.82	16.82	16.82	16.82	16.82	1.06%	-
Feb 4, 2026	16.65	16.65	16.65	16.65	16.65	2.34%	-
Feb 3, 2026	16.27	16.27	16.27	16.27	16.27	1.66%	-
Feb 2, 2026	15.86	16.00	15.86	16.00	16.00	-5.88%	500
Jan 30, 2026	16.72	17.00	16.72	17.00	17.00	1.46%	50
Jan 29, 2026	16.58	16.76	16.58	16.76	16.76	4.66%	1,500
Jan 28, 2026	16.01	16.01	16.01	16.01	16.01	-1.51%	-
Jan 27, 2026	15.74	16.26	15.74	16.26	16.26	1.04%	1,000
Jan 26, 2026	15.85	16.18	15.85	16.09	16.09	2.71%	1,320
Jan 23, 2026	15.66	15.66	15.66	15.66	15.66	-0.09%	-
Jan 22, 2026	15.68	15.68	15.68	15.68	15.68	4.80%	-
Jan 21, 2026	14.96	14.96	14.96	14.96	14.96	-1.08%	-
Jan 20, 2026	15.31	15.31	15.12	15.12	15.12	-1.23%	349
Jan 19, 2026	15.31	15.31	15.31	15.31	15.31	-1.33%	-
Jan 16, 2026	15.52	15.52	15.52	15.52	15.52	-1.23%	-
Jan 15, 2026	15.71	15.71	15.71	15.71	15.71	5.10%	-
Jan 14, 2026	14.95	14.95	14.95	14.95	14.95	5.10%	-
Jan 13, 2026	14.22	14.22	14.22	14.22	14.22	2.10%	-
Jan 12, 2026	13.93	13.93	13.93	13.93	13.93	0.06%	-
Jan 9, 2026	13.92	13.92	13.92	13.92	13.92	3.16%	-
Jan 8, 2026	13.50	13.50	13.50	13.50	13.50	-1.26%	-
Jan 7, 2026	13.67	13.67	13.67	13.67	13.67	-3.31%	-
Jan 6, 2026	14.14	14.14	14.14	14.14	14.14	-4.27%	-
Jan 5, 2026	14.81	14.81	14.77	14.77	14.77	2.77%	300
Jan 2, 2026	14.33	14.37	14.33	14.37	14.37	0.73%	1,110
Dec 30, 2025	14.27	14.27	14.27	14.27	14.27	1.86%	-
Dec 29, 2025	14.01	14.01	14.01	14.01	14.01	-0.41%	-
Dec 23, 2025	14.06	14.06	14.06	14.06	14.06	-2.22%	-
Dec 22, 2025	14.30	14.38	14.30	14.38	14.38	3.32%	50
Dec 19, 2025	13.92	13.92	13.92	13.92	13.92	-3.31%	-
Dec 18, 2025	14.20	14.40	14.20	14.40	14.40	-0.25%	50
Dec 17, 2025	14.43	14.43	14.43	14.43	14.43	-2.95%	-
Dec 16, 2025	14.87	14.87	14.87	14.87	14.87	-2.53%	-
Dec 15, 2025	15.26	15.26	15.26	15.26	15.26	1.25%	-
Dec 12, 2025	15.07	15.07	15.07	15.07	14.95	0.57%	-
Dec 11, 2025	14.98	14.98	14.98	14.98	14.86	-0.79%	-
Dec 10, 2025	15.17	15.17	15.10	15.10	14.98	-1.10%	1
Dec 9, 2025	15.27	15.27	15.27	15.27	15.15	-2.09%	-
Dec 8, 2025	15.60	15.60	15.60	15.60	15.47	-2.48%	-