Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	31.74	31.95	30.66	30.68	30.68	-6.26%	8,628,059
Oct 30, 2026	32.36	32.85	32.21	32.73	32.73	1.87%	4,252,934
Oct 29, 2026	32.29	32.58	31.65	32.13	32.13	-0.50%	4,612,043
Oct 28, 2026	32.00	32.55	31.96	32.29	32.29	1.99%	5,517,795
Oct 27, 2026	32.94	33.21	31.58	31.66	31.66	-4.58%	6,577,118
Oct 26, 2026	32.70	33.32	32.32	33.18	33.18	0.91%	5,111,572
Oct 23, 2026	32.37	33.10	32.15	32.88	32.88	2.72%	6,945,506
Oct 22, 2026	33.50	33.60	31.85	32.01	32.01	-3.38%	7,938,034
Oct 21, 2026	33.22	33.50	32.80	33.13	33.13	-0.12%	4,898,952
Oct 20, 2026	33.58	33.79	32.32	33.17	33.17	-0.18%	6,602,619
Oct 19, 2026	32.88	33.61	32.77	33.23	33.23	0.88%	5,637,121
Oct 16, 2026	32.45	33.07	32.26	32.94	32.94	3.03%	6,817,265
Oct 15, 2026	32.67	32.72	31.86	31.97	31.97	-1.99%	9,198,153
Oct 14, 2026	33.04	33.18	32.46	32.62	32.62	-0.64%	5,055,437
Oct 13, 2026	32.08	32.84	31.87	32.83	32.83	3.04%	3,894,726
Oct 12, 2026	31.86	32.22	31.70	31.86	31.86	1.50%	2,740,516
Oct 9, 2026	31.40	31.86	31.22	31.39	31.39	-0.32%	9,049,820
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