Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	34.76	36.04	34.51	35.85	-	2.37%	9,973,934
Mar 24, 2026	34.35	35.62	34.35	35.02	35.02	3.00%	8,363,069
Mar 23, 2026	33.28	34.38	32.95	34.00	34.00	-1.39%	8,057,588
Mar 20, 2026	34.20	34.84	33.77	34.48	34.48	0.67%	23,390,056
Mar 19, 2026	32.97	34.84	32.81	34.25	34.25	4.17%	13,853,903
Mar 18, 2026	32.33	33.08	32.33	32.88	32.88	1.83%	4,149,538
Mar 17, 2026	32.13	32.63	31.94	32.29	32.29	0.97%	5,401,114
Mar 16, 2026	31.61	32.29	31.51	31.98	31.98	0.41%	7,668,086
Mar 13, 2026	31.72	32.19	31.49	31.85	31.85	-1.09%	6,457,343
Mar 12, 2026	32.44	32.74	32.13	32.20	32.00	0.06%	12,436,630
Mar 11, 2026	31.04	32.22	30.77	32.18	31.98	4.58%	19,729,425
Mar 10, 2026	31.00	31.11	30.23	30.77	30.58	-0.74%	12,430,215
Mar 9, 2026	31.03	31.95	30.66	31.00	30.81	0.68%	14,987,538
Mar 6, 2026	32.25	32.62	30.79	30.79	30.60	-3.30%	18,681,870
Mar 5, 2026	31.25	31.87	31.10	31.84	31.64	2.38%	10,958,771
Mar 4, 2026	30.44	31.18	30.28	31.10	30.91	1.70%	6,082,083
Mar 3, 2026	31.41	31.48	30.39	30.58	30.39	-2.14%	12,352,584
Mar 2, 2026	31.81	32.24	30.97	31.25	31.06	2.83%	14,123,039
Feb 27, 2026	30.45	30.85	30.27	30.39	30.20	0.70%	12,369,592
Feb 26, 2026	29.47	30.57	29.23	30.18	29.99	0.57%	8,638,833
Feb 25, 2026	30.62	30.76	29.74	30.01	29.82	-1.99%	8,576,776
Feb 24, 2026	30.91	31.05	30.38	30.62	30.43	-0.84%	10,215,680
Feb 23, 2026	31.09	31.40	30.71	30.88	30.69	-	9,194,950
Feb 20, 2026	31.53	32.04	30.68	30.88	30.69	-2.53%	12,758,374
Feb 19, 2026	31.00	31.81	30.66	31.68	31.48	4.04%	8,125,049
Feb 18, 2026	29.96	30.91	29.90	30.45	30.26	3.43%	9,347,976
Feb 17, 2026	29.92	30.29	28.87	29.44	29.26	-1.54%	8,918,684
Feb 13, 2026	29.05	29.91	28.96	29.90	29.71	3.00%	5,324,928
Feb 12, 2026	29.75	30.15	28.89	29.03	28.85	-2.91%	9,312,045
Feb 11, 2026	29.18	30.00	29.11	29.90	29.71	4.00%	6,678,473
Feb 10, 2026	28.51	29.00	28.15	28.75	28.57	0.88%	10,797,480
Feb 9, 2026	27.94	28.57	27.93	28.50	28.32	1.39%	7,429,624
Feb 6, 2026	27.11	28.16	27.11	28.11	27.94	4.15%	6,586,517
Feb 5, 2026	27.40	27.65	26.76	26.99	26.82	-2.53%	6,604,192
Feb 4, 2026	27.21	27.89	27.21	27.69	27.52	1.80%	6,780,439
Feb 3, 2026	26.88	27.34	26.60	27.20	27.03	2.29%	6,309,755
Feb 2, 2026	26.14	26.82	26.04	26.59	26.42	-1.04%	5,888,458
Jan 30, 2026	27.31	27.48	26.51	26.87	26.70	-2.33%	7,741,567
Jan 29, 2026	27.43	27.98	26.93	27.51	27.34	2.34%	11,071,567
Jan 28, 2026	26.64	26.96	26.55	26.88	26.71	1.63%	6,510,048
Jan 27, 2026	25.97	26.60	25.97	26.45	26.29	1.81%	7,416,076
Jan 26, 2026	26.00	26.03	25.48	25.98	25.82	1.01%	4,862,579
Jan 23, 2026	25.73	26.15	25.63	25.72	25.56	1.22%	6,611,641
Jan 22, 2026	25.43	25.64	25.09	25.41	25.25	-0.59%	3,921,806
Jan 21, 2026	24.84	25.78	24.71	25.56	25.40	4.50%	7,634,982
Jan 20, 2026	24.78	25.17	24.35	24.46	24.31	-2.70%	11,953,665
Jan 19, 2026	25.09	25.25	24.96	25.14	24.98	0.32%	1,568,556
Jan 16, 2026	25.33	25.49	25.02	25.06	24.90	-0.36%	7,102,909
Jan 15, 2026	25.07	25.35	24.78	25.15	24.99	-1.64%	14,162,942
Jan 14, 2026	24.64	25.90	24.56	25.57	25.41	4.54%	9,799,073