Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	39.30	39.71	38.50	39.00	38.78	-2.40%	4,416,552
May 26, 2026	40.46	40.59	39.79	39.96	39.74	0.45%	5,393,636
May 25, 2026	40.50	40.77	39.40	39.78	39.56	-4.10%	3,329,608
May 22, 2026	41.61	42.20	41.41	41.48	41.25	-0.65%	4,610,030
May 21, 2026	42.69	43.02	41.31	41.75	41.52	-0.43%	4,971,969
May 20, 2026	43.55	44.13	41.87	41.93	41.70	-4.05%	7,240,326
May 19, 2026	43.50	43.79	42.67	43.70	43.46	3.04%	6,003,632
May 15, 2026	41.70	42.41	41.47	42.41	42.17	2.56%	4,696,290
May 14, 2026	40.72	41.56	40.54	41.35	41.12	1.55%	3,770,604
May 13, 2026	41.25	41.46	40.16	40.72	40.49	-0.90%	7,932,706
May 12, 2026	40.28	41.12	40.04	41.09	40.86	3.16%	4,776,575
May 11, 2026	39.48	39.94	39.08	39.83	39.61	2.55%	5,494,983
May 8, 2026	38.84	39.61	38.60	38.84	38.62	-	6,002,239
May 7, 2026	38.99	39.25	37.66	38.84	38.62	-1.65%	7,626,310
May 6, 2026	40.32	40.40	39.10	39.49	39.27	-4.87%	9,729,749
May 5, 2026	40.73	42.01	40.51	41.51	41.28	1.77%	5,385,418
May 4, 2026	39.93	41.03	39.53	40.79	40.56	2.44%	10,177,158
May 1, 2026	39.51	39.88	38.54	39.82	39.60	0.20%	4,942,741
Apr 30, 2026	39.00	39.85	38.80	39.74	39.52	0.94%	5,873,875
Apr 29, 2026	38.10	39.44	38.06	39.37	39.15	4.85%	7,929,142
Apr 28, 2026	37.00	37.73	36.95	37.55	37.34	2.74%	5,566,531
Apr 27, 2026	36.39	36.83	36.15	36.55	36.35	1.67%	7,481,153
Apr 24, 2026	35.88	36.05	35.68	35.95	35.75	-0.61%	3,581,645
Apr 23, 2026	35.55	36.25	35.55	36.17	35.97	1.92%	5,539,956
Apr 22, 2026	35.14	35.54	35.02	35.49	35.29	1.40%	5,449,876
Apr 21, 2026	34.17	35.18	34.13	35.00	34.80	2.88%	7,489,053
Apr 20, 2026	34.00	34.29	33.71	34.02	33.83	1.40%	5,488,399
Apr 17, 2026	34.00	34.00	32.45	33.55	33.36	-5.49%	9,803,291
Apr 16, 2026	35.10	35.71	35.07	35.50	35.30	1.52%	7,971,656
Apr 15, 2026	35.25	35.57	34.81	34.97	34.78	-1.35%	5,415,279
Apr 14, 2026	36.00	36.20	35.18	35.45	35.25	-2.31%	5,907,287