Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	39.07	39.89	38.76	39.38	39.38	-0.58%	4,925,888
Aug 6, 2026	39.65	39.87	39.02	39.61	39.61	2.04%	5,558,088
Aug 5, 2026	40.52	40.79	38.81	38.82	38.82	-3.86%	7,447,744
Aug 4, 2026	40.75	41.09	40.11	40.38	40.38	-4.47%	6,830,425
Jul 31, 2026	42.60	43.15	42.00	42.27	42.27	-0.49%	4,089,291
Jul 30, 2026	40.59	42.63	40.40	42.48	42.48	4.04%	4,117,827
Jul 29, 2026	41.28	41.70	40.42	40.83	40.83	4.53%	5,059,723
Jul 28, 2026	39.48	39.81	38.52	39.06	39.06	-1.39%	4,978,782
Jul 27, 2026	40.09	40.32	39.47	39.61	39.61	-4.09%	5,330,807
Jul 24, 2026	41.69	42.10	41.01	41.30	41.30	-1.36%	3,469,377
Jul 23, 2026	41.70	42.21	41.53	41.87	41.87	2.47%	6,624,794
Jul 22, 2026	41.00	41.55	40.67	40.86	40.86	0.64%	3,935,782
Jul 21, 2026	40.30	40.62	40.08	40.60	40.60	2.04%	3,079,129
Jul 20, 2026	39.12	40.13	38.87	39.79	39.79	1.51%	4,762,459
Jul 17, 2026	39.00	39.33	38.58	39.20	39.20	2.43%	4,796,804
Jul 16, 2026	38.55	38.86	38.18	38.27	38.27	-0.52%	3,093,845
Jul 15, 2026	38.82	39.01	37.83	38.47	38.47	-0.72%	3,761,243
Jul 14, 2026	39.38	39.58	38.28	38.75	38.75	-0.95%	4,458,014
Jul 13, 2026	38.02	39.39	38.00	39.12	39.12	4.71%	6,883,082
Jul 10, 2026	36.87	37.37	36.84	37.36	37.36	1.38%	3,692,491
Jul 9, 2026	37.74	37.80	36.71	36.85	36.85	-2.38%	4,910,840
Jul 8, 2026	36.56	37.85	36.46	37.75	37.75	5.45%	6,098,257
Jul 7, 2026	34.81	36.04	34.71	35.80	35.80	3.53%	8,211,015
Jul 6, 2026	35.02	35.33	34.44	34.58	34.58	-1.93%	5,833,360
Jul 3, 2026	34.98	35.37	34.90	35.26	35.26	0.86%	1,322,587
Jul 2, 2026	34.95	35.37	34.64	34.96	34.96	-0.65%	4,355,472
Jun 30, 2026	35.58	36.03	35.04	35.19	35.19	-0.98%	5,134,078
Jun 29, 2026	35.33	35.81	35.25	35.54	35.54	1.05%	4,893,766
Jun 26, 2026	34.63	35.21	34.63	35.17	35.17	0.60%	6,866,649
Jun 25, 2026	34.93	35.24	34.63	34.96	34.96	-0.37%	6,884,311
Jun 24, 2026	35.75	35.76	34.78	35.09	35.09	-4.07%	6,412,215
Jun 23, 2026	36.01	36.74	35.88	36.58	36.58	0.69%	2,862,893
Jun 22, 2026	35.86	36.41	35.48	36.33	36.33	1.88%	5,088,700
Jun 19, 2026	35.40	36.03	35.35	35.66	35.66	0.37%	8,017,515
Jun 18, 2026	35.74	35.78	34.66	35.53	35.53	-1.61%	5,304,626
Jun 17, 2026	36.81	36.96	35.97	36.11	36.11	-1.69%	5,498,177
Jun 16, 2026	37.31	37.64	36.54	36.73	36.73	-3.24%	6,409,715
Jun 15, 2026	37.68	37.99	36.80	37.96	37.96	-3.29%	13,867,034
Jun 12, 2026	39.35	39.96	39.01	39.47	39.25	-0.80%	9,825,353
Jun 11, 2026	40.14	40.91	39.33	39.79	39.57	0.43%	12,191,604
Jun 10, 2026	38.89	39.95	38.86	39.62	39.40	2.75%	8,819,503
Jun 9, 2026	39.79	39.85	37.95	38.56	38.35	-3.79%	6,116,841
Jun 8, 2026	39.88	40.67	39.86	40.08	39.86	1.70%	3,643,254
Jun 5, 2026	41.15	41.30	39.35	39.41	39.19	-4.69%	4,317,978
Jun 4, 2026	40.20	41.64	40.04	41.35	41.12	0.85%	6,284,510
Jun 3, 2026	40.92	41.79	40.60	41.00	40.77	1.23%	3,811,598
Jun 2, 2026	39.03	40.56	39.03	40.50	40.27	3.77%	3,433,954
Jun 1, 2026	38.91	39.53	38.59	39.03	38.81	2.55%	6,151,128
May 29, 2026	38.35	38.62	37.73	38.06	37.85	-1.40%	15,069,165
May 28, 2026	39.50	39.80	38.54	38.60	38.38	-1.03%	4,968,815