Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	46.77	47.20	46.05	46.27	46.27	0.83%	16,412,543
Sep 11, 2026	45.72	45.93	45.12	45.89	45.89	-0.58%	4,285,197
Sep 10, 2026	47.00	47.13	45.75	46.16	46.16	-0.11%	7,633,068
Sep 9, 2026	46.48	46.68	45.81	46.21	46.21	0.92%	5,817,401
Sep 8, 2026	45.77	46.60	45.42	45.79	45.79	2.14%	5,390,575
Sep 4, 2026	44.88	45.19	44.36	44.83	44.83	-0.91%	3,439,309
Sep 3, 2026	45.38	45.90	45.15	45.24	45.24	-0.31%	3,029,323
Sep 2, 2026	45.50	45.72	45.08	45.38	45.38	-1.54%	4,162,763
Sep 1, 2026	45.35	46.13	44.99	46.09	46.09	3.53%	4,606,946
Aug 31, 2026	44.90	45.27	43.90	44.52	44.52	1.39%	5,676,307
Aug 28, 2026	43.77	44.16	43.20	43.91	43.91	-0.07%	3,494,477
Aug 27, 2026	43.76	44.23	43.19	43.94	43.94	0.62%	3,307,511
Aug 26, 2026	42.22	44.29	41.76	43.67	43.67	2.03%	5,459,129
Aug 25, 2026	43.59	44.05	42.19	42.80	42.80	-3.97%	12,042,564
Aug 24, 2026	44.92	45.06	44.42	44.57	44.57	-1.81%	5,913,328
Aug 21, 2026	44.80	45.44	44.69	45.39	45.39	1.18%	3,283,024
Aug 20, 2026	45.50	45.94	44.73	44.86	44.86	0.07%	4,100,124
Aug 19, 2026	45.22	45.73	44.77	44.83	44.83	-0.86%	4,356,937
Aug 18, 2026	45.10	45.28	44.62	45.22	45.22	1.48%	4,250,437
Aug 17, 2026	43.49	44.60	43.31	44.56	44.56	3.36%	4,343,805
Aug 14, 2026	42.92	43.65	42.92	43.11	43.11	1.01%	4,478,983
Aug 13, 2026	41.47	42.76	41.41	42.68	42.68	1.35%	4,315,463
Aug 12, 2026	41.20	42.28	41.20	42.11	42.11	1.32%	6,403,922
Aug 11, 2026	41.23	41.95	41.15	41.56	41.56	0.92%	4,106,511
Aug 10, 2026	39.85	41.55	39.85	41.18	41.18	4.57%	5,031,177
Aug 7, 2026	39.07	39.89	38.76	39.38	39.38	-0.58%	4,925,888
Aug 6, 2026	39.65	39.87	39.02	39.61	39.61	2.04%	5,558,088
Aug 5, 2026	40.52	40.79	38.81	38.82	38.82	-3.86%	7,447,744
Aug 4, 2026	40.75	41.09	40.11	40.38	40.38	-4.47%	6,830,425
Jul 31, 2026	42.60	43.15	42.00	42.27	42.27	-0.49%	4,089,291
Jul 30, 2026	40.59	42.63	40.40	42.48	42.48	4.04%	4,117,827
Jul 29, 2026	41.28	41.70	40.42	40.83	40.83	4.53%	5,059,723
Jul 28, 2026	39.48	39.81	38.52	39.06	39.06	-1.39%	4,978,782
Jul 27, 2026	40.09	40.32	39.47	39.61	39.61	-4.09%	5,330,807
Jul 24, 2026	41.69	42.10	41.01	41.30	41.30	-1.36%	3,469,377
Jul 23, 2026	41.70	42.21	41.53	41.87	41.87	2.47%	6,624,794
Jul 22, 2026	41.00	41.55	40.67	40.86	40.86	0.64%	3,935,782
Jul 21, 2026	40.30	40.62	40.08	40.60	40.60	2.04%	3,079,129
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