Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.51	41.62	40.89	41.49	41.49	0.68%	4,755,035
Nov 12, 2026	40.71	41.33	40.34	41.21	41.21	1.73%	4,935,371
Nov 11, 2026	39.93	40.58	39.66	40.51	40.51	3.00%	4,387,303
Nov 10, 2026	38.37	39.33	37.89	39.33	39.33	0.90%	4,093,518
Nov 9, 2026	38.26	39.14	37.59	38.98	38.98	0.62%	6,830,456
Nov 6, 2026	38.96	39.41	38.70	38.74	38.74	-0.05%	7,084,074
Nov 5, 2026	40.00	40.30	38.56	38.76	38.76	-2.27%	9,507,321
Nov 4, 2026	42.00	42.06	38.96	39.66	39.66	-7.83%	12,641,230
Nov 3, 2026	42.49	43.34	42.31	43.03	43.03	0.19%	6,527,200
Nov 2, 2026	44.47	44.69	42.89	42.95	42.95	-6.18%	8,251,615
Oct 30, 2026	45.17	45.89	44.99	45.78	45.78	1.69%	4,912,038
Oct 29, 2026	45.19	45.35	44.27	45.02	45.02	-0.40%	4,254,465
Oct 28, 2026	44.88	45.60	44.88	45.20	45.20	1.62%	5,366,354
Oct 27, 2026	46.12	46.57	44.38	44.48	44.48	-4.43%	7,324,728
Oct 26, 2026	45.49	46.69	45.46	46.54	46.54	1.22%	3,837,724
Oct 23, 2026	45.25	46.33	44.93	45.98	45.98	2.45%	4,540,261
Oct 22, 2026	47.00	47.14	44.68	44.88	44.88	-3.57%	6,897,102
Oct 21, 2026	46.45	47.09	46.10	46.54	46.54	-0.24%	6,005,984
Oct 20, 2026	47.35	47.46	45.42	46.65	46.65	-0.60%	6,391,770
Oct 19, 2026	46.29	47.40	46.02	46.93	46.93	0.56%	4,717,893
Oct 16, 2026	45.94	46.78	45.63	46.67	46.67	2.75%	4,607,001
Oct 15, 2026	46.40	46.41	45.20	45.42	45.42	-2.28%	7,019,007
Oct 14, 2026	47.00	47.34	46.36	46.48	46.48	-0.36%	4,602,935
Oct 13, 2026	45.52	46.69	45.33	46.65	46.65	4.25%	4,638,927
Oct 9, 2026	44.77	45.48	44.55	44.75	44.75	-0.04%	6,274,875
Oct 8, 2026	44.53	45.15	44.48	44.77	44.77	2.52%	7,705,805
Oct 7, 2026	44.98	45.58	43.55	43.67	43.67	-1.78%	7,224,640
Oct 6, 2026	44.48	45.01	43.95	44.46	44.46	-0.89%	6,788,783
Oct 5, 2026	45.79	45.81	43.82	44.86	44.86	-3.01%	8,929,971
Oct 2, 2026	44.26	46.33	44.26	46.25	46.25	2.78%	4,184,237
Oct 1, 2026	44.21	45.42	44.01	45.00	45.00	1.72%	4,621,000
Sep 30, 2026	44.22	44.93	44.17	44.24	44.24	0.57%	2,663,213
Sep 29, 2026	43.78	44.34	43.29	43.99	43.99	-0.29%	2,626,370
Sep 28, 2026	44.44	44.91	44.10	44.12	44.12	0.73%	3,702,877
Sep 25, 2026	43.64	44.04	43.27	43.80	43.80	-1.04%	4,019,632
Sep 24, 2026	44.37	45.15	44.21	44.26	44.26	1.12%	3,849,472
Sep 23, 2026	44.58	44.69	42.83	43.77	43.77	-0.75%	5,595,590
Sep 22, 2026	43.65	44.91	43.18	44.10	44.10	-0.56%	4,999,156
Sep 21, 2026	45.13	45.42	44.30	44.35	44.35	-2.78%	4,859,748
Sep 18, 2026	46.53	46.53	45.54	45.62	45.62	-0.91%	10,305,514
Sep 17, 2026	45.11	46.13	44.84	46.04	46.04	1.12%	2,822,713
Sep 16, 2026	46.65	46.71	45.37	45.53	45.53	-3.60%	7,714,320
Sep 15, 2026	46.24	47.45	46.22	47.23	47.23	2.56%	5,464,110
Sep 14, 2026	46.77	47.20	46.05	46.27	46.05	0.83%	16,412,543
Sep 11, 2026	45.72	45.93	45.12	45.89	45.67	-0.58%	4,285,197
Sep 10, 2026	47.00	47.13	45.75	46.16	45.94	-0.11%	7,700,083
Sep 9, 2026	46.48	46.68	45.81	46.21	45.99	0.92%	5,883,305
Sep 8, 2026	45.77	46.60	45.42	45.79	45.57	2.14%	5,390,575
Sep 4, 2026	44.88	45.19	44.36	44.83	44.62	-0.91%	3,439,309
Sep 3, 2026	45.38	45.90	45.15	45.24	45.02	-0.31%	3,028,823