Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.44	31.18	30.28	31.10	31.10	1.70%	5,907,777
Mar 3, 2026	31.41	31.48	30.39	30.58	30.58	-2.14%	12,352,584
Mar 2, 2026	31.81	32.24	30.97	31.25	31.25	2.83%	14,123,039
Feb 27, 2026	30.45	30.85	30.27	30.39	30.39	0.70%	12,369,592
Feb 26, 2026	29.47	30.57	29.23	30.18	30.18	0.57%	8,638,833
Feb 25, 2026	30.62	30.76	29.74	30.01	30.01	-1.99%	8,576,776
Feb 24, 2026	30.91	31.05	30.38	30.62	30.62	-0.84%	10,215,680
Feb 23, 2026	31.09	31.40	30.71	30.88	30.88	-	9,194,950
Feb 20, 2026	31.53	32.04	30.68	30.88	30.88	-2.53%	12,758,374
Feb 19, 2026	31.00	31.81	30.66	31.68	31.68	4.04%	8,125,049
Feb 18, 2026	29.96	30.91	29.90	30.45	30.45	3.43%	9,347,976
Feb 17, 2026	29.92	30.29	28.87	29.44	29.44	-1.54%	8,918,684
Feb 13, 2026	29.05	29.91	28.96	29.90	29.90	3.00%	5,324,928
Feb 12, 2026	29.75	30.15	28.89	29.03	29.03	-2.91%	9,312,045
Feb 11, 2026	29.18	30.00	29.11	29.90	29.90	4.00%	6,678,473
Feb 10, 2026	28.51	29.00	28.15	28.75	28.75	0.88%	10,797,480
Feb 9, 2026	27.94	28.57	27.93	28.50	28.50	1.39%	7,429,624
Feb 6, 2026	27.11	28.16	27.11	28.11	28.11	4.15%	6,586,517
Feb 5, 2026	27.40	27.65	26.76	26.99	26.99	-2.53%	6,604,192
Feb 4, 2026	27.21	27.89	27.21	27.69	27.69	1.80%	6,780,439
Feb 3, 2026	26.88	27.34	26.60	27.20	27.20	2.29%	6,309,755
Feb 2, 2026	26.14	26.82	26.04	26.59	26.59	-1.04%	5,888,458
Jan 30, 2026	27.31	27.48	26.51	26.87	26.87	-2.33%	7,741,567
Jan 29, 2026	27.43	27.98	26.93	27.51	27.51	2.34%	11,071,567
Jan 28, 2026	26.64	26.96	26.55	26.88	26.88	1.63%	6,510,048
Jan 27, 2026	25.97	26.60	25.97	26.45	26.45	1.81%	7,416,076
Jan 26, 2026	26.00	26.03	25.48	25.98	25.98	1.01%	4,862,579
Jan 23, 2026	25.73	26.15	25.63	25.72	25.72	1.22%	6,611,641
Jan 22, 2026	25.43	25.64	25.09	25.41	25.41	-0.59%	3,921,806
Jan 21, 2026	24.84	25.78	24.71	25.56	25.56	4.50%	7,634,982
Jan 20, 2026	24.78	25.17	24.35	24.46	24.46	-2.70%	11,953,665
Jan 19, 2026	25.09	25.25	24.96	25.14	25.14	0.32%	1,568,556
Jan 16, 2026	25.33	25.49	25.02	25.06	25.06	-0.36%	7,102,909
Jan 15, 2026	25.07	25.35	24.78	25.15	25.15	-1.64%	14,162,942
Jan 14, 2026	24.64	25.90	24.56	25.57	25.57	4.54%	9,799,073
Jan 13, 2026	23.43	24.53	23.31	24.46	24.46	5.93%	10,653,150
Jan 12, 2026	22.89	23.17	22.69	23.09	23.09	0.96%	10,874,580
Jan 9, 2026	22.85	23.19	22.71	22.87	22.87	0.75%	15,348,147
Jan 8, 2026	22.14	22.88	22.01	22.70	22.70	3.42%	10,019,036
Jan 7, 2026	22.25	22.32	21.62	21.95	21.95	-2.14%	21,379,972
Jan 6, 2026	23.07	23.30	22.26	22.43	22.43	-2.01%	17,170,537
Jan 5, 2026	23.50	23.50	21.77	22.89	22.89	-4.82%	24,646,471
Jan 2, 2026	23.27	24.17	23.18	24.05	24.05	3.57%	9,164,559
Dec 31, 2025	23.39	23.44	23.13	23.22	23.22	-0.56%	2,804,691
Dec 30, 2025	23.31	23.44	23.24	23.35	23.35	0.99%	8,715,095
Dec 29, 2025	23.00	23.32	22.97	23.12	23.12	1.05%	11,886,492
Dec 24, 2025	22.82	22.98	22.76	22.88	22.88	-0.39%	2,110,612
Dec 23, 2025	23.04	23.17	22.68	22.97	22.97	-0.17%	10,454,785
Dec 22, 2025	23.23	23.35	22.97	23.01	23.01	-0.09%	10,901,917
Dec 19, 2025	22.80	23.04	22.68	23.03	23.03	1.59%	17,940,006