Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.13	33.80	32.95	33.19	33.19	2.53%	5,971,711
Sep 4, 2026	32.30	32.64	32.01	32.37	32.37	-1.31%	4,437,118
Sep 3, 2026	32.90	33.27	32.74	32.80	32.80	-0.03%	4,308,895
Sep 2, 2026	32.79	33.10	32.50	32.81	32.81	-0.97%	4,413,939
Sep 1, 2026	32.61	33.21	32.39	33.13	33.13	3.05%	5,461,112
Aug 31, 2026	32.34	32.64	31.65	32.15	32.15	1.80%	5,027,331
Aug 28, 2026	31.66	31.89	31.11	31.58	31.58	-0.41%	4,815,283
Aug 27, 2026	31.50	31.91	31.14	31.71	31.71	0.73%	4,312,709
Aug 26, 2026	30.40	31.93	30.13	31.48	31.48	2.34%	5,958,938
Aug 25, 2026	31.56	31.82	30.53	30.76	30.76	-4.38%	11,974,875
Aug 24, 2026	32.48	32.70	32.09	32.17	32.17	-2.31%	7,293,674
Aug 21, 2026	32.64	33.00	32.45	32.93	32.93	1.39%	3,790,183
Aug 20, 2026	33.40	33.40	32.42	32.48	32.48	-	5,662,537
Aug 19, 2026	32.70	33.11	32.41	32.48	32.48	-0.12%	4,963,573
Aug 18, 2026	32.88	32.88	32.14	32.52	32.52	1.21%	4,830,305
Aug 17, 2026	31.38	32.16	31.26	32.13	32.13	3.61%	5,070,145
Aug 14, 2026	31.00	31.47	30.90	31.01	31.01	1.34%	5,759,905
Aug 13, 2026	29.75	30.69	29.71	30.60	30.60	1.43%	5,485,433
Aug 12, 2026	29.65	30.33	29.61	30.17	30.17	1.11%	5,193,772
Aug 11, 2026	29.56	30.12	29.48	29.84	29.84	0.95%	4,082,801
Aug 10, 2026	28.66	29.79	28.62	29.56	29.56	4.64%	4,943,395
Aug 7, 2026	27.97	28.63	27.78	28.25	28.25	-	4,731,663
Aug 6, 2026	28.29	28.41	27.85	28.25	28.25	1.88%	8,773,876
Aug 5, 2026	28.90	29.01	27.70	27.73	27.73	-3.48%	8,328,636
Aug 4, 2026	28.88	29.23	28.51	28.73	28.73	-2.84%	9,390,395
Aug 3, 2026	29.33	29.83	28.98	29.57	29.57	-2.05%	7,263,704
Jul 31, 2026	30.40	30.77	29.88	30.19	30.19	-0.43%	5,357,312
Jul 30, 2026	28.87	30.45	28.78	30.32	30.32	4.30%	7,558,049
Jul 29, 2026	29.20	29.59	28.71	29.07	29.07	5.10%	9,619,192
Jul 28, 2026	28.08	28.23	27.35	27.66	27.66	-1.36%	9,558,447
Jul 27, 2026	28.64	28.64	27.97	28.04	28.04	-4.23%	12,633,308
Jul 24, 2026	29.65	29.87	29.12	29.28	29.28	-1.48%	6,754,757
Jul 23, 2026	29.66	29.96	29.55	29.72	29.72	2.52%	6,039,967
Jul 22, 2026	29.03	29.51	28.86	28.99	28.99	0.69%	5,625,726
Jul 21, 2026	28.84	28.84	28.43	28.79	28.79	1.88%	4,429,913
Jul 20, 2026	27.91	28.57	27.69	28.26	28.26	1.11%	7,246,469
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