Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	38.91	39.53	38.59	39.03	39.03	2.55%	6,071,228
May 29, 2026	38.35	38.62	37.73	38.06	38.06	-1.40%	14,239,142
May 28, 2026	39.50	39.80	38.54	38.60	38.60	-1.03%	4,966,435
May 27, 2026	39.30	39.71	38.50	39.00	39.00	-2.40%	4,416,552
May 26, 2026	40.46	40.59	39.79	39.96	39.96	0.45%	5,394,336
May 25, 2026	40.50	40.77	39.40	39.78	39.78	-4.10%	3,329,608
May 22, 2026	41.61	42.20	41.41	41.48	41.48	-0.65%	4,528,130
May 21, 2026	42.69	43.02	41.31	41.75	41.75	-0.43%	4,971,969
May 20, 2026	43.55	44.13	41.87	41.93	41.93	-4.05%	7,240,326
May 19, 2026	43.50	43.79	42.67	43.70	43.70	3.04%	6,003,932
May 15, 2026	41.70	42.41	41.47	42.41	42.41	2.56%	4,696,290
May 14, 2026	40.72	41.56	40.54	41.35	41.35	1.55%	3,770,604
May 13, 2026	41.25	41.46	40.16	40.72	40.72	-0.90%	7,932,706
May 12, 2026	40.28	41.12	40.04	41.09	41.09	3.16%	4,776,575
May 11, 2026	39.48	39.94	39.08	39.83	39.83	2.55%	5,494,983
May 8, 2026	38.84	39.61	38.60	38.84	38.84	-	6,002,239
May 7, 2026	38.99	39.25	37.66	38.84	38.84	-1.65%	7,626,310
May 6, 2026	40.32	40.40	39.10	39.49	39.49	-4.87%	9,729,749
May 5, 2026	40.73	42.01	40.51	41.51	41.51	1.77%	5,385,418
May 4, 2026	39.93	41.03	39.53	40.79	40.79	2.44%	10,177,158
May 1, 2026	39.51	39.88	38.54	39.82	39.82	0.20%	4,942,741
Apr 30, 2026	39.00	39.85	38.80	39.74	39.74	0.94%	5,873,875
Apr 29, 2026	38.10	39.44	38.06	39.37	39.37	4.85%	7,929,142
Apr 28, 2026	37.00	37.73	36.95	37.55	37.55	2.74%	5,566,531
Apr 27, 2026	36.39	36.83	36.15	36.55	36.55	1.67%	7,481,153
Apr 24, 2026	35.88	36.05	35.68	35.95	35.95	-0.61%	3,581,645
Apr 23, 2026	35.55	36.25	35.55	36.17	36.17	1.92%	5,539,956
Apr 22, 2026	35.14	35.54	35.02	35.49	35.49	1.40%	5,449,876
Apr 21, 2026	34.17	35.18	34.13	35.00	35.00	2.88%	7,489,053
Apr 20, 2026	34.00	34.29	33.71	34.02	34.02	1.40%	5,488,399
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%	7,971,656
Apr 15, 2026	35.25	35.57	34.81	34.97	34.97	-1.35%	5,415,279
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%	7,668,903
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%	7,817,537
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%	12,612,740
Mar 25, 2026	34.76	36.04	34.51	35.85	35.85	2.37%	9,981,154
Mar 24, 2026	34.35	35.62	34.35	35.02	35.02	3.00%	8,370,769
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%	23,391,354