Cenovus Energy Inc$28.13DVN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $43.66 | $44.16 | $43.20 | $44.05 | -1.17% | 9.81M |
| Aug 3, 2026 | $44.10 | $44.68 | $43.77 | $44.57 | -1.24% | 8.66M |
| Jul 31, 2026 | $44.61 | $45.15 | $43.98 | $45.13 | +2.17% | 7.90M |
| Jul 30, 2026 | $43.63 | $44.32 | $43.33 | $44.17 | -0.65% | 11.19M |
| Jul 29, 2026 | $44.03 | $44.60 | $43.67 | $44.46 | +4.22% | 7.90M |
| Jul 28, 2026 | $43.22 | $43.67 | $42.41 | $42.66 | -1.16% | 12.51M |
| Jul 27, 2026 | $43.84 | $44.41 | $43.05 | $43.16 | -4.17% | 10.16M |
| Jul 24, 2026 | $45.22 | $45.74 | $44.86 | $45.04 | -0.55% | 10.92M |
| Jul 23, 2026 | $45.86 | $46.21 | $45.13 | $45.29 | +0.91% | 11.96M |
| Jul 22, 2026 | $44.71 | $45.25 | $44.66 | $44.88 | +1.77% | 7.65M |
| Jul 21, 2026 | $44.16 | $44.29 | $43.73 | $44.10 | +0.73% | 8.40M |
| Jul 20, 2026 | $43.35 | $44.31 | $43.22 | $43.78 | -0.11% | 9.74M |
| Jul 17, 2026 | $43.84 | $44.22 | $43.21 | $43.83 | +1.86% | 10.07M |
| Jul 16, 2026 | $43.13 | $43.65 | $42.92 | $43.03 | +0.23% | 12.06M |
| Jul 15, 2026 | $43.40 | $43.58 | $42.20 | $42.93 | -1.08% | 8.60M |
| Jul 14, 2026 | $43.80 | $44.17 | $42.72 | $43.40 | -0.75% | 8.82M |
| Jul 13, 2026 | $43.12 | $44.01 | $43.02 | $43.73 | +3.55% | 10.00M |
| Jul 10, 2026 | $42.23 | $42.51 | $41.81 | $42.23 | +0.50% | 6.86M |
| Jul 9, 2026 | $42.55 | $43.23 | $41.84 | $42.02 | -2.98% | 8.59M |
| Jul 8, 2026 | $43.25 | $43.59 | $42.26 | $43.31 | +2.12% | 17.61M |
| Jul 7, 2026 | $40.78 | $42.76 | $40.75 | $42.41 | +5.08% | 16.70M |
| Jul 6, 2026 | $40.15 | $40.71 | $40.05 | $40.36 | -0.27% | 18.70M |
| Jul 2, 2026 | $40.75 | $40.88 | $40.00 | $40.47 | +0.55% | 15.46M |
| Jul 1, 2026 | $41.07 | $41.78 | $40.16 | $40.25 | -2.59% | 11.79M |
| Jun 30, 2026 | $41.88 | $42.42 | $41.27 | $41.32 | -1.60% | 19.57M |
| Jun 29, 2026 | $42.18 | $42.88 | $41.94 | $41.99 | -0.52% | 9.79M |
| Jun 26, 2026 | $42.58 | $42.93 | $41.84 | $42.21 | -0.92% | 14.98M |
| Jun 25, 2026 | $42.27 | $43.65 | $42.16 | $42.60 | -0.33% | 12.70M |
| Jun 24, 2026 | $42.20 | $42.77 | $41.81 | $42.74 | -1.50% | 13.74M |
| Jun 23, 2026 | $42.99 | $43.55 | $42.85 | $43.39 | +0.79% | 10.13M |
| Jun 22, 2026 | $42.36 | $43.15 | $41.91 | $43.05 | +2.21% | 15.17M |
| Jun 18, 2026 | $42.15 | $42.32 | $41.52 | $42.12 | -1.08% | 37.59M |
| Jun 17, 2026 | $42.89 | $43.70 | $42.35 | $42.58 | -0.72% | 18.71M |
| Jun 16, 2026 | $42.76 | $43.19 | $42.50 | $42.89 | -1.47% | 12.63M |
| Jun 15, 2026 | $42.96 | $44.63 | $42.81 | $43.53 | -3.93% | 17.05M |
| Jun 12, 2026 | $44.18 | $45.54 | $44.01 | $45.31 | +1.57% | 14.82M |
| Jun 11, 2026 | $47.11 | $47.25 | $44.58 | $44.61 | -4.27% | 15.19M |
| Jun 10, 2026 | $44.95 | $47.18 | $44.94 | $46.60 | +5.74% | 20.35M |
| Jun 9, 2026 | $44.77 | $44.81 | $43.20 | $44.07 | -2.24% | 16.46M |
| Jun 8, 2026 | $44.99 | $45.41 | $44.78 | $45.08 | +1.81% | 12.38M |
| Jun 5, 2026 | $45.86 | $46.12 | $44.24 | $44.28 | -3.72% | 11.10M |
| Jun 4, 2026 | $45.61 | $46.21 | $45.35 | $45.99 | -0.41% | 13.11M |
| Jun 3, 2026 | $46.33 | $46.93 | $45.95 | $46.18 | -0.09% | 11.29M |
| Jun 2, 2026 | $46.05 | $46.86 | $45.75 | $46.22 | -0.19% | 11.83M |
| Jun 1, 2026 | $45.60 | $47.08 | $45.48 | $46.31 | +4.09% | 18.77M |
| May 29, 2026 | $44.06 | $44.72 | $43.63 | $44.49 | +0.86% | 21.81M |
| May 28, 2026 | $44.76 | $44.79 | $43.86 | $44.11 | -0.36% | 10.27M |
| May 27, 2026 | $44.48 | $44.87 | $43.86 | $44.27 | -1.93% | 12.94M |
| May 26, 2026 | $46.89 | $47.20 | $45.12 | $45.14 | -4.40% | 13.23M |
| May 22, 2026 | $47.04 | $47.61 | $46.80 | $47.22 | +0.23% | 9.12M |
| May 21, 2026 | $48.97 | $49.13 | $46.70 | $47.11 | -2.79% | 17.92M |
| May 20, 2026 | $49.35 | $50.28 | $48.36 | $48.46 | -2.48% | 12.72M |
| May 19, 2026 | $50.13 | $50.37 | $49.06 | $49.69 | +0.02% | 12.24M |
| May 18, 2026 | $49.01 | $50.14 | $48.32 | $49.68 | +0.38% | 15.40M |
| May 15, 2026 | $47.88 | $49.56 | $47.74 | $49.49 | +4.76% | 16.49M |
| May 14, 2026 | $46.44 | $47.41 | $46.38 | $47.24 | +0.72% | 10.11M |
| May 13, 2026 | $46.60 | $47.03 | $45.99 | $46.90 | +0.28% | 14.41M |
| May 12, 2026 | $46.79 | $47.25 | $46.38 | $46.77 | +0.09% | 14.73M |
| May 11, 2026 | $46.41 | $46.99 | $46.20 | $46.73 | +2.46% | 16.32M |
| May 8, 2026 | $46.00 | $46.37 | $45.18 | $45.61 | — | 15.15M |
