Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	29.90	30.85	29.77	30.45	30.28	1.57%	13,631,954
May 4, 2026	29.61	30.15	29.04	29.98	29.81	2.43%	9,783,222
May 1, 2026	29.02	29.37	28.40	29.27	29.11	0.10%	9,833,144
Apr 30, 2026	28.54	29.34	28.40	29.24	29.08	1.70%	6,715,956
Apr 29, 2026	27.88	28.82	27.81	28.75	28.59	4.85%	11,732,578
Apr 28, 2026	27.14	27.59	27.03	27.42	27.27	2.39%	7,078,347
Apr 27, 2026	26.84	27.07	26.66	26.78	26.63	1.86%	10,015,768
Apr 24, 2026	26.31	26.35	26.05	26.29	26.14	-0.60%	5,289,881
Apr 23, 2026	26.07	26.45	26.00	26.45	26.30	2.04%	6,904,310
Apr 22, 2026	25.63	26.02	25.62	25.92	25.78	1.25%	5,033,771
Apr 21, 2026	25.12	25.74	25.02	25.60	25.46	2.77%	6,979,229
Apr 20, 2026	24.83	25.08	24.63	24.91	24.77	1.63%	5,647,460
Apr 17, 2026	24.68	24.78	23.74	24.51	24.37	-5.51%	11,253,478
Apr 16, 2026	25.61	26.03	25.53	25.94	25.80	1.93%	6,286,314
Apr 15, 2026	25.68	25.83	25.35	25.45	25.31	-1.05%	6,173,310
Apr 14, 2026	26.11	26.33	25.60	25.72	25.58	-2.24%	7,014,527
Apr 13, 2026	26.34	26.59	26.11	26.31	26.16	1.70%	6,719,697
Apr 10, 2026	25.74	25.98	25.60	25.87	25.73	0.82%	7,871,759
Apr 9, 2026	26.27	26.49	25.37	25.66	25.52	-1.23%	11,528,061