Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	24.30	24.83	24.30	24.81	24.81	0.53%	8,152,154
Jun 25, 2026	24.50	24.83	24.36	24.68	24.68	-0.04%	11,209,125
Jun 24, 2026	25.12	25.12	24.43	24.69	24.69	-4.08%	11,421,062
Jun 23, 2026	25.43	25.86	25.31	25.74	25.74	0.27%	3,817,031
Jun 22, 2026	25.41	25.72	25.04	25.67	25.67	2.03%	6,115,100
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