Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	32.23	32.98	32.06	32.91	32.91	1.20%	4,946,166
Sep 16, 2026	33.44	33.50	32.42	32.52	32.52	-4.13%	5,953,183
Sep 15, 2026	33.27	34.10	33.20	33.92	33.92	2.44%	5,014,124
Sep 14, 2026	33.64	33.92	33.08	33.27	33.11	0.48%	17,821,378
Sep 11, 2026	33.03	33.14	32.52	33.11	32.95	-0.69%	5,653,505
Sep 10, 2026	34.16	34.16	33.08	33.34	33.18	-0.36%	5,206,061
Sep 9, 2026	33.66	33.87	33.20	33.46	33.30	0.81%	5,994,991
Sep 8, 2026	33.13	33.80	32.95	33.19	33.03	2.53%	6,136,986
Sep 4, 2026	32.30	32.64	32.01	32.37	32.22	-1.31%	4,463,412
Sep 3, 2026	32.90	33.27	32.74	32.80	32.64	-0.03%	4,477,357
Sep 2, 2026	32.79	33.10	32.50	32.81	32.65	-0.97%	4,454,702
Sep 1, 2026	32.61	33.21	32.39	33.13	32.97	3.05%	5,840,545
Aug 31, 2026	32.34	32.64	31.65	32.15	32.00	1.80%	5,256,789
Aug 28, 2026	31.66	31.89	31.11	31.58	31.43	-0.41%	4,955,308
Aug 27, 2026	31.50	31.91	31.14	31.71	31.56	0.73%	4,407,421
Aug 26, 2026	30.40	31.93	30.13	31.48	31.33	2.34%	8,533,234
Aug 25, 2026	31.56	31.82	30.53	30.76	30.61	-4.38%	13,284,157
Aug 24, 2026	32.48	32.70	32.09	32.17	32.02	-2.31%	7,970,938
Aug 21, 2026	32.64	33.00	32.45	32.93	32.77	1.39%	4,021,670
Aug 20, 2026	33.40	33.40	32.42	32.48	32.33	-	6,034,195
Aug 19, 2026	32.70	33.11	32.41	32.48	32.33	-0.12%	5,850,378
Aug 18, 2026	32.88	32.88	32.14	32.52	32.37	1.21%	5,589,610
Aug 17, 2026	31.38	32.16	31.26	32.13	31.98	3.61%	5,791,515
Aug 14, 2026	31.00	31.47	30.90	31.01	30.86	1.34%	6,534,506
Aug 13, 2026	29.75	30.69	29.71	30.60	30.45	1.43%	6,015,935
Aug 12, 2026	29.65	30.33	29.61	30.17	30.03	1.11%	7,285,588
Aug 11, 2026	29.56	30.12	29.48	29.84	29.70	0.95%	5,538,384
Aug 10, 2026	28.66	29.79	28.62	29.56	29.42	4.64%	5,134,297
Aug 7, 2026	27.97	28.63	27.78	28.25	28.12	-	4,808,706
Aug 6, 2026	28.29	28.41	27.85	28.25	28.12	1.88%	9,106,826
Aug 5, 2026	28.90	29.01	27.70	27.73	27.60	-3.48%	10,240,018
Aug 4, 2026	28.88	29.23	28.51	28.73	28.59	-2.84%	9,506,455
Aug 3, 2026	29.33	29.83	28.98	29.57	29.43	-2.05%	7,410,562
Jul 31, 2026	30.40	30.77	29.88	30.19	30.05	-0.43%	5,857,709
Jul 30, 2026	28.87	30.45	28.78	30.32	30.18	4.30%	8,339,626
Jul 29, 2026	29.20	29.59	28.71	29.07	28.93	5.10%	10,374,971
Jul 28, 2026	28.08	28.23	27.35	27.66	27.53	-1.36%	10,941,172
Jul 27, 2026	28.64	28.64	27.97	28.04	27.91	-4.23%	13,224,611
Jul 24, 2026	29.65	29.87	29.12	29.28	29.14	-1.48%	7,410,763
Jul 23, 2026	29.66	29.96	29.55	29.72	29.58	2.52%	6,189,848
Jul 22, 2026	29.03	29.51	28.86	28.99	28.85	0.69%	5,944,156
Jul 21, 2026	28.84	28.84	28.43	28.79	28.65	1.88%	4,592,597
Jul 20, 2026	27.91	28.57	27.69	28.26	28.13	1.11%	7,255,512
Jul 17, 2026	27.75	28.09	27.54	27.95	27.82	2.64%	5,106,590
Jul 16, 2026	27.39	27.72	27.17	27.23	27.10	-0.48%	3,576,256
Jul 15, 2026	27.63	27.75	26.93	27.36	27.23	-0.55%	6,463,358
Jul 14, 2026	28.00	28.13	27.24	27.51	27.38	-0.36%	6,613,777
Jul 13, 2026	26.88	27.84	26.83	27.61	27.48	4.58%	6,507,679
Jul 10, 2026	26.10	26.41	26.03	26.40	26.27	1.62%	7,681,533
Jul 9, 2026	26.50	26.73	25.90	25.98	25.86	-2.44%	6,494,858