Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.40	31.86	31.22	31.39	31.39	-0.32%	9,561,712
Oct 8, 2026	31.25	31.74	31.23	31.49	31.49	2.81%	7,863,238
Oct 7, 2026	31.56	31.98	30.54	30.63	30.63	-1.95%	7,524,322
Oct 6, 2026	31.23	31.67	30.84	31.24	31.24	-0.73%	8,635,707
Oct 5, 2026	31.90	32.15	30.74	31.47	31.47	-2.87%	12,148,994
Oct 2, 2026	31.26	32.50	31.15	32.40	32.40	2.37%	5,181,852
Oct 1, 2026	31.01	31.87	30.90	31.65	31.65	1.83%	14,713,889
Sep 30, 2026	31.19	31.61	31.05	31.08	31.08	0.39%	3,999,806
Sep 29, 2026	30.75	31.24	30.54	30.96	30.96	-0.45%	4,241,729
Sep 28, 2026	31.45	31.70	31.10	31.10	31.10	0.55%	7,028,306
Sep 25, 2026	30.94	31.13	30.58	30.93	30.93	-1.12%	5,213,307
Sep 24, 2026	31.42	31.93	31.27	31.28	31.28	0.64%	5,687,716
Sep 23, 2026	31.58	31.81	30.37	31.08	31.08	-0.77%	10,750,933
Sep 22, 2026	30.81	31.91	30.74	31.32	31.32	-0.79%	6,769,744
Sep 21, 2026	32.23	32.45	31.56	31.57	31.57	-3.22%	5,560,681
Sep 18, 2026	33.16	33.19	32.54	32.62	32.62	-0.88%	4,474,472
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