Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	22.86	23.54	22.58	22.82	22.82	0.40%	22,027,836
Mar 6, 2026	23.54	23.89	22.67	22.73	22.73	-2.45%	21,574,611
Mar 5, 2026	22.94	23.32	22.69	23.30	23.30	2.15%	12,638,776
Mar 4, 2026	22.15	22.87	22.11	22.81	22.81	1.97%	13,633,984
Mar 3, 2026	22.93	22.99	22.16	22.37	22.37	-2.23%	27,098,435
Mar 2, 2026	23.40	23.56	22.66	22.88	22.88	2.55%	29,685,964
Feb 27, 2026	22.42	22.60	22.21	22.31	22.31	1.09%	11,878,391
Feb 26, 2026	21.67	22.33	21.35	22.07	22.07	0.55%	15,309,747
Feb 25, 2026	22.46	22.46	21.74	21.95	21.95	-1.88%	15,491,134
Feb 24, 2026	22.60	22.63	22.19	22.37	22.37	-0.80%	15,436,619
Feb 23, 2026	22.67	22.97	22.41	22.55	22.55	-0.09%	7,181,038
Feb 20, 2026	23.02	23.39	22.41	22.57	22.57	-2.42%	11,055,598
Feb 19, 2026	22.74	23.24	22.38	23.13	23.13	3.96%	14,686,957
Feb 18, 2026	21.92	22.57	21.86	22.25	22.25	3.10%	12,713,669
Feb 17, 2026	21.97	22.15	21.08	21.58	21.58	-1.73%	16,364,430
Feb 13, 2026	21.22	21.97	21.21	21.96	21.96	2.95%	10,609,737
Feb 12, 2026	21.88	22.20	21.19	21.33	21.33	-3.13%	17,539,852
Feb 11, 2026	21.61	22.11	21.44	22.02	22.02	3.77%	15,246,798
Feb 10, 2026	21.00	21.42	20.79	21.22	21.22	1.00%	18,320,490
Feb 9, 2026	20.63	21.07	20.55	21.01	21.01	2.14%	11,168,368
Feb 6, 2026	19.91	20.62	19.85	20.57	20.57	4.31%	8,562,088
Feb 5, 2026	19.92	20.24	19.56	19.72	19.72	-2.76%	10,985,536
Feb 4, 2026	19.97	20.41	19.92	20.28	20.28	1.65%	15,653,650
Feb 3, 2026	19.45	20.05	19.45	19.95	19.95	2.52%	12,658,223
Feb 2, 2026	19.10	19.60	18.92	19.46	19.46	-1.32%	17,072,294
Jan 30, 2026	20.07	20.41	19.47	19.72	19.72	-3.29%	11,803,568
Jan 29, 2026	20.25	20.72	19.85	20.39	20.39	2.93%	16,281,754
Jan 28, 2026	19.67	19.90	19.55	19.81	19.81	1.69%	12,483,653
Jan 27, 2026	19.00	19.57	19.00	19.48	19.48	2.96%	9,799,010
Jan 26, 2026	19.00	19.00	18.62	18.92	18.92	0.80%	8,109,087
Jan 23, 2026	18.73	19.00	18.63	18.77	18.77	1.84%	7,482,504
Jan 22, 2026	18.38	18.58	18.19	18.43	18.43	-0.32%	6,897,099
Jan 21, 2026	17.99	18.69	17.91	18.49	18.49	4.58%	13,264,471
Jan 20, 2026	17.90	18.20	17.60	17.68	17.68	-2.00%	23,265,491
Jan 16, 2026	18.29	18.35	17.98	18.04	18.04	-0.28%	8,543,154
Jan 15, 2026	17.91	18.24	17.82	18.09	18.09	-1.74%	11,494,341
Jan 14, 2026	17.70	18.67	17.70	18.41	18.41	4.48%	19,473,804
Jan 13, 2026	16.95	17.66	16.83	17.62	17.62	5.89%	14,382,254
Jan 12, 2026	16.49	16.70	16.33	16.64	16.64	1.40%	9,384,218
Jan 9, 2026	16.48	16.71	16.33	16.41	16.41	0.12%	10,182,425
Jan 8, 2026	16.00	16.51	15.89	16.39	16.39	3.41%	11,310,948
Jan 7, 2026	16.05	16.18	15.63	15.85	15.85	-2.40%	17,618,459
Jan 6, 2026	16.75	16.91	16.12	16.24	16.24	-2.40%	17,354,316
Jan 5, 2026	16.92	17.05	15.81	16.64	16.64	-5.08%	33,029,089
Jan 2, 2026	16.97	17.59	16.85	17.53	17.53	3.61%	11,941,419
Dec 31, 2025	17.08	17.10	16.85	16.92	16.92	-0.70%	5,473,632
Dec 30, 2025	17.04	17.12	16.96	17.04	17.04	0.83%	6,719,314
Dec 29, 2025	16.81	17.06	16.81	16.90	16.90	1.14%	6,573,208
Dec 26, 2025	16.67	16.83	16.66	16.71	16.71	-0.12%	4,004,813
Dec 24, 2025	16.70	16.83	16.65	16.73	16.73	-0.30%	1,911,174