Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.59	27.28	25.81	26.53	26.53	-0.15%	22,041,763
Mar 30, 2026	27.19	27.65	26.47	26.57	26.57	-0.93%	16,605,044
Mar 27, 2026	26.14	26.87	26.07	26.82	26.82	3.31%	14,593,825
Mar 26, 2026	26.17	26.37	25.88	25.96	25.96	0.12%	13,864,691
Mar 25, 2026	25.19	26.08	25.04	25.93	25.93	1.93%	9,927,822
Mar 24, 2026	25.00	25.93	25.00	25.44	25.44	2.62%	11,945,143
Mar 23, 2026	24.20	25.07	24.03	24.79	24.79	-1.08%	15,725,161
Mar 20, 2026	24.83	25.39	24.60	25.06	25.06	0.68%	23,063,905
Mar 19, 2026	23.97	25.39	23.89	24.89	24.89	4.01%	34,890,729
Mar 18, 2026	23.72	24.14	23.62	23.93	23.93	1.61%	8,676,166
Mar 17, 2026	23.52	23.80	23.34	23.55	23.55	0.86%	7,956,748
Mar 16, 2026	23.20	23.64	23.06	23.35	23.35	0.65%	10,282,235
Mar 13, 2026	23.32	23.52	23.00	23.20	23.20	-1.69%	11,503,690
Mar 12, 2026	23.93	24.06	23.59	23.60	23.45	-0.42%	25,457,948
Mar 11, 2026	22.71	23.72	22.65	23.70	23.55	4.54%	21,231,527
Mar 10, 2026	22.80	22.92	22.27	22.67	22.53	-0.66%	24,722,740
Mar 9, 2026	22.86	23.54	22.58	22.82	22.68	0.40%	22,205,786
Mar 6, 2026	23.54	23.89	22.67	22.73	22.59	-2.45%	22,290,437
Mar 5, 2026	22.94	23.32	22.69	23.30	23.16	2.15%	12,930,367
Mar 4, 2026	22.15	22.87	22.11	22.81	22.67	1.97%	15,402,542
Mar 3, 2026	22.93	22.99	22.16	22.37	22.23	-2.23%	27,330,645
Mar 2, 2026	23.40	23.56	22.66	22.88	22.74	2.55%	30,194,402
Feb 27, 2026	22.42	22.60	22.21	22.31	22.17	1.09%	12,060,015
Feb 26, 2026	21.67	22.33	21.35	22.07	21.93	0.55%	16,156,453
Feb 25, 2026	22.46	22.46	21.74	21.95	21.81	-1.88%	16,145,418
Feb 24, 2026	22.60	22.63	22.19	22.37	22.23	-0.80%	15,589,219
Feb 23, 2026	22.67	22.97	22.41	22.55	22.41	-0.09%	8,270,120
Feb 20, 2026	23.02	23.39	22.41	22.57	22.43	-2.42%	11,438,329
Feb 19, 2026	22.74	23.24	22.38	23.13	22.99	3.96%	14,952,083
Feb 18, 2026	21.92	22.57	21.86	22.25	22.11	3.10%	12,808,900
Feb 17, 2026	21.97	22.15	21.08	21.58	21.45	-1.73%	16,732,338
Feb 13, 2026	21.22	21.97	21.21	21.96	21.82	2.95%	10,807,165
Feb 12, 2026	21.88	22.20	21.19	21.33	21.20	-3.13%	18,445,514
Feb 11, 2026	21.61	22.11	21.44	22.02	21.88	3.77%	15,435,558
Feb 10, 2026	21.00	21.42	20.79	21.22	21.09	1.00%	18,703,859
Feb 9, 2026	20.63	21.07	20.55	21.01	20.88	2.14%	11,831,658
Feb 6, 2026	19.91	20.62	19.85	20.57	20.44	4.31%	8,926,161
Feb 5, 2026	19.92	20.24	19.56	19.72	19.60	-2.76%	11,723,744
Feb 4, 2026	19.97	20.41	19.92	20.28	20.15	1.65%	16,798,581
Feb 3, 2026	19.45	20.05	19.45	19.95	19.83	2.52%	13,971,266
Feb 2, 2026	19.10	19.60	18.92	19.46	19.34	-1.32%	17,976,366
Jan 30, 2026	20.07	20.41	19.47	19.72	19.60	-3.29%	12,934,457
Jan 29, 2026	20.25	20.72	19.85	20.39	20.26	2.93%	16,793,854
Jan 28, 2026	19.67	19.90	19.55	19.81	19.69	1.69%	13,338,302
Jan 27, 2026	19.00	19.57	19.00	19.48	19.36	2.96%	10,323,934
Jan 26, 2026	19.00	19.00	18.62	18.92	18.80	0.80%	8,313,675
Jan 23, 2026	18.73	19.00	18.63	18.77	18.65	1.84%	7,679,376
Jan 22, 2026	18.38	18.58	18.19	18.43	18.32	-0.32%	7,045,007
Jan 21, 2026	17.99	18.69	17.91	18.49	18.37	4.58%	14,060,352
Jan 20, 2026	17.90	18.20	17.60	17.68	17.57	-2.00%	24,103,774