Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	34.00	34.00	32.45	33.55	33.55	-5.49%	9,803,291
Apr 16, 2026	35.10	35.71	35.07	35.50	35.50	1.52%	7,951,456
Apr 15, 2026	35.25	35.57	34.81	34.97	34.97	-1.35%	5,413,679
Apr 14, 2026	36.00	36.20	35.18	35.45	35.45	-2.31%	5,907,287
Apr 13, 2026	36.49	36.74	36.01	36.29	36.29	1.37%	7,656,803
Apr 10, 2026	35.57	35.88	35.47	35.80	35.80	0.90%	9,321,057
Apr 9, 2026	36.30	36.63	35.05	35.48	35.48	-1.28%	7,686,737
Apr 8, 2026	34.58	36.08	34.41	35.94	35.94	-4.87%	7,992,946
Apr 7, 2026	37.70	38.27	37.51	37.78	37.78	1.10%	5,470,143
Apr 6, 2026	36.79	37.44	36.47	37.37	37.37	1.19%	10,549,888
Apr 2, 2026	37.32	37.90	36.24	36.93	36.93	2.98%	7,333,950
Apr 1, 2026	36.30	36.84	35.30	35.86	35.86	-2.87%	7,168,442
Mar 31, 2026	37.18	38.08	35.96	36.92	36.92	-0.30%	11,610,091
Mar 30, 2026	38.01	38.50	36.87	37.03	37.03	-0.54%	14,277,880
Mar 27, 2026	36.29	37.31	36.15	37.23	37.23	3.39%	9,727,511
Mar 26, 2026	36.14	36.47	35.80	36.01	36.01	0.45%	12,251,979
Mar 25, 2026	34.76	36.04	34.51	35.85	35.85	2.37%	9,981,054
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