Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	40.30	40.62	40.08	40.60	-	2.04%	3,073,127
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
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