Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	27.75	28.09	27.54	27.95	27.95	2.64%	4,734,949
Jul 16, 2026	27.39	27.72	27.17	27.23	27.23	-0.48%	3,392,121
Jul 15, 2026	27.63	27.75	26.93	27.36	27.36	-0.55%	6,208,370
Jul 14, 2026	28.00	28.13	27.24	27.51	27.51	-0.36%	6,566,367
Jul 13, 2026	26.88	27.84	26.83	27.61	27.61	4.58%	6,355,383
Jul 10, 2026	26.10	26.41	26.03	26.40	26.40	1.62%	7,579,190
Jul 9, 2026	26.50	26.73	25.90	25.98	25.98	-2.44%	6,359,695
Jul 8, 2026	25.83	26.70	25.72	26.63	26.63	5.63%	9,284,597
Jul 7, 2026	24.57	25.38	24.44	25.21	25.21	3.49%	7,897,782
Jul 6, 2026	24.60	24.83	24.24	24.36	24.36	-1.18%	9,382,480
Jul 2, 2026	24.71	24.97	24.45	24.65	24.65	0.61%	5,483,882
Jul 1, 2026	24.76	24.96	24.42	24.50	24.50	-1.25%	3,211,434
Jun 30, 2026	25.11	25.34	24.68	24.81	24.81	-0.72%	6,601,405
Jun 29, 2026	24.97	25.22	24.79	24.99	24.99	0.73%	7,087,080
Jun 26, 2026	24.30	24.83	24.30	24.81	24.81	0.53%	8,152,154
Jun 25, 2026	24.50	24.83	24.36	24.68	24.68	-0.04%	11,209,125
Jun 24, 2026	25.12	25.12	24.43	24.69	24.69	-4.08%	11,421,062
Jun 23, 2026	25.43	25.86	25.31	25.74	25.74	0.27%	3,817,031
Jun 22, 2026	25.41	25.72	25.04	25.67	25.67	2.03%	6,115,100
Jun 18, 2026	25.34	25.34	24.57	25.16	25.16	-1.72%	10,436,700
Jun 17, 2026	26.31	26.49	25.48	25.60	25.60	-2.48%	8,074,965
Jun 16, 2026	26.65	26.86	26.13	26.25	26.25	-3.17%	9,447,174
Jun 15, 2026	26.87	27.16	26.32	27.11	27.11	-3.57%	7,683,435
Jun 12, 2026	27.97	28.60	27.92	28.27	28.11	-0.74%	23,554,148
Jun 11, 2026	28.80	29.21	28.13	28.48	28.32	0.39%	10,208,599
Jun 10, 2026	27.95	28.68	27.94	28.37	28.21	2.60%	4,858,818
Jun 9, 2026	28.55	28.58	27.19	27.65	27.50	-3.73%	8,624,203
Jun 8, 2026	28.80	29.18	28.61	28.72	28.56	1.77%	5,857,368
Jun 5, 2026	29.56	29.73	28.22	28.22	28.06	-5.27%	6,545,605
Jun 4, 2026	28.94	29.96	28.80	29.79	29.62	1.05%	7,013,656
Jun 3, 2026	29.57	30.10	29.27	29.48	29.32	0.72%	6,694,767
Jun 2, 2026	28.28	29.32	28.23	29.27	29.11	3.65%	4,751,466
Jun 1, 2026	28.18	28.56	27.91	28.24	28.08	2.43%	10,622,893
May 29, 2026	27.90	27.98	27.36	27.57	27.42	-1.68%	9,576,712
May 28, 2026	28.95	28.95	27.97	28.04	27.88	-0.53%	5,820,656
May 27, 2026	28.29	28.71	27.85	28.19	28.03	-2.52%	5,961,360
May 26, 2026	29.28	29.40	28.84	28.92	28.76	-3.76%	10,930,755
May 22, 2026	30.03	30.59	29.97	30.05	29.88	-0.83%	7,378,280
May 21, 2026	30.93	31.22	29.99	30.30	30.13	-0.75%	7,781,805
May 20, 2026	31.63	32.07	30.45	30.53	30.36	-3.99%	11,366,345
May 19, 2026	31.59	31.85	30.99	31.80	31.62	0.73%	8,715,257
May 18, 2026	30.85	31.68	30.30	31.57	31.39	2.43%	9,665,247
May 15, 2026	30.29	30.83	30.13	30.82	30.65	2.22%	6,545,061
May 14, 2026	29.52	30.28	29.48	30.15	29.98	1.62%	5,193,337
May 13, 2026	30.04	30.28	29.32	29.67	29.50	-1.13%	8,578,500
May 12, 2026	29.32	30.03	29.19	30.01	29.84	3.02%	5,791,437
May 11, 2026	29.00	29.22	28.62	29.13	28.97	2.57%	6,146,638
May 8, 2026	28.41	28.94	28.17	28.40	28.24	-0.21%	5,458,110
May 7, 2026	28.41	28.78	27.62	28.46	28.30	-1.93%	10,351,841
May 6, 2026	28.98	29.64	28.68	29.02	28.86	-4.70%	18,604,360