Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	45.50	45.72	45.08	45.38	45.16	-1.54%	4,162,763
Sep 1, 2026	45.35	46.13	44.99	46.09	45.87	3.53%	4,606,946
Aug 31, 2026	44.90	45.27	43.90	44.52	44.31	1.39%	5,676,307
Aug 28, 2026	43.77	44.16	43.20	43.91	43.70	-0.07%	3,494,477
Aug 27, 2026	43.76	44.23	43.19	43.94	43.73	0.62%	3,308,459
Aug 26, 2026	42.22	44.29	41.76	43.67	43.46	2.03%	5,459,129
Aug 25, 2026	43.59	44.05	42.19	42.80	42.60	-3.97%	12,042,564
Aug 24, 2026	44.92	45.06	44.42	44.57	44.36	-1.81%	5,913,328
Aug 21, 2026	44.80	45.44	44.69	45.39	45.17	1.18%	3,308,211
Aug 20, 2026	45.50	45.94	44.73	44.86	44.65	0.07%	4,100,124
Aug 19, 2026	45.22	45.73	44.77	44.83	44.62	-0.86%	4,356,737
Aug 18, 2026	45.10	45.28	44.62	45.22	45.00	1.48%	4,250,437
Aug 17, 2026	43.49	44.60	43.31	44.56	44.35	3.36%	4,343,805
Aug 14, 2026	42.92	43.65	42.92	43.11	42.91	1.01%	4,478,983
Aug 13, 2026	41.47	42.76	41.41	42.68	42.48	1.35%	4,315,463
Aug 12, 2026	41.20	42.28	41.20	42.11	41.91	1.32%	6,553,060
Aug 11, 2026	41.23	41.95	41.15	41.56	41.36	0.92%	4,267,441
Aug 10, 2026	39.85	41.55	39.85	41.18	40.98	4.57%	5,031,177
Aug 7, 2026	39.07	39.89	38.76	39.38	39.19	-0.58%	4,925,888
Aug 6, 2026	39.65	39.87	39.02	39.61	39.42	2.04%	5,558,088
Aug 5, 2026	40.52	40.79	38.81	38.82	38.64	-3.86%	7,447,744
Aug 4, 2026	40.75	41.09	40.11	40.38	40.19	-4.47%	6,830,425
Jul 31, 2026	42.60	43.15	42.00	42.27	42.07	-0.49%	4,089,391
Jul 30, 2026	40.59	42.63	40.40	42.48	42.28	4.04%	4,117,827
Jul 29, 2026	41.28	41.70	40.42	40.83	40.64	4.53%	5,059,723
Jul 28, 2026	39.48	39.81	38.52	39.06	38.87	-1.39%	4,978,782
Jul 27, 2026	40.09	40.32	39.47	39.61	39.42	-4.09%	5,330,807