Cenovus Energy Inc. CVE
TSX · Canada · Energy Minerals
CAD 44.95+0.70 (+1.59%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 45.01 | +1.73% | CAD 44.21 | CAD 45.42 | CAD 44.01 | 2.94M |
| 2026-09-30 | CAD 44.24 | +0.57% | CAD 44.22 | CAD 44.93 | CAD 44.17 | 2.66M |
| 2026-09-29 | CAD 43.99 | -0.29% | CAD 43.78 | CAD 44.34 | CAD 43.29 | 2.63M |
| 2026-09-28 | CAD 44.12 | +0.73% | CAD 44.44 | CAD 44.91 | CAD 44.10 | 3.70M |
| 2026-09-25 | CAD 43.80 | -1.04% | CAD 43.64 | CAD 44.04 | CAD 43.27 | 4.02M |
| 2026-09-24 | CAD 44.26 | +1.12% | CAD 44.37 | CAD 45.15 | CAD 44.21 | 3.85M |
| 2026-09-23 | CAD 43.77 | -0.75% | CAD 44.58 | CAD 44.69 | CAD 42.83 | 5.60M |
| 2026-09-22 | CAD 44.10 | -0.56% | CAD 43.65 | CAD 44.91 | CAD 43.18 | 5.01M |
| 2026-09-21 | CAD 44.35 | -2.78% | CAD 45.13 | CAD 45.42 | CAD 44.30 | 4.86M |
| 2026-09-18 | CAD 45.62 | -0.91% | CAD 46.53 | CAD 46.53 | CAD 45.54 | 10.31M |
| 2026-09-17 | CAD 46.04 | +1.12% | CAD 45.11 | CAD 46.13 | CAD 44.84 | 2.83M |
| 2026-09-16 | CAD 45.53 | -3.60% | CAD 46.65 | CAD 46.71 | CAD 45.37 | 7.72M |
| 2026-09-15 | CAD 47.23 | +2.07% | CAD 46.24 | CAD 47.45 | CAD 46.22 | 5.48M |
| 2026-09-14 | CAD 46.27 | +0.83% | CAD 46.77 | CAD 47.20 | CAD 46.05 | 16.41M |
| 2026-09-11 | CAD 45.89 | -0.58% | CAD 45.72 | CAD 45.93 | CAD 45.12 | 4.29M |
| 2026-09-10 | CAD 46.16 | -0.11% | CAD 47.00 | CAD 47.13 | CAD 45.75 | 7.70M |
| 2026-09-09 | CAD 46.21 | +0.92% | CAD 46.48 | CAD 46.68 | CAD 45.81 | 5.88M |
| 2026-09-08 | CAD 45.79 | +2.14% | CAD 45.77 | CAD 46.60 | CAD 45.42 | 5.39M |
| 2026-09-04 | CAD 44.83 | -0.91% | CAD 44.88 | CAD 45.19 | CAD 44.36 | 3.44M |
| 2026-09-03 | CAD 45.24 | -0.31% | CAD 45.38 | CAD 45.90 | CAD 45.15 | 3.03M |
| 2026-09-02 | CAD 45.38 | -1.54% | CAD 45.50 | CAD 45.72 | CAD 45.08 | 4.16M |
| 2026-09-01 | CAD 46.09 | +3.53% | CAD 45.35 | CAD 46.13 | CAD 44.99 | 4.61M |
| 2026-08-31 | CAD 44.52 | +1.39% | CAD 44.90 | CAD 45.27 | CAD 43.90 | 5.68M |
| 2026-08-28 | CAD 43.91 | -0.07% | CAD 43.77 | CAD 44.16 | CAD 43.20 | 3.49M |
| 2026-08-27 | CAD 43.94 | +0.62% | CAD 43.76 | CAD 44.23 | CAD 43.19 | 3.31M |
| 2026-08-26 | CAD 43.67 | +2.03% | CAD 42.22 | CAD 44.29 | CAD 41.76 | 5.46M |
| 2026-08-25 | CAD 42.80 | -3.97% | CAD 43.59 | CAD 44.05 | CAD 42.19 | 12.04M |
| 2026-08-24 | CAD 44.57 | -1.81% | CAD 44.92 | CAD 45.06 | CAD 44.42 | 5.91M |
| 2026-08-21 | CAD 45.39 | +1.18% | CAD 44.80 | CAD 45.44 | CAD 44.69 | 3.31M |
| 2026-08-20 | CAD 44.86 | +0.07% | CAD 45.50 | CAD 45.94 | CAD 44.73 | 4.10M |
| 2026-08-19 | CAD 44.83 | -0.86% | CAD 45.22 | CAD 45.73 | CAD 44.77 | 4.36M |
| 2026-08-18 | CAD 45.22 | +1.48% | CAD 45.10 | CAD 45.28 | CAD 44.62 | 4.25M |
| 2026-08-17 | CAD 44.56 | +3.36% | CAD 43.49 | CAD 44.60 | CAD 43.31 | 4.34M |
| 2026-08-14 | CAD 43.11 | +1.01% | CAD 42.92 | CAD 43.65 | CAD 42.92 | 4.48M |
| 2026-08-13 | CAD 42.68 | +1.35% | CAD 41.47 | CAD 42.76 | CAD 41.41 | 4.32M |
| 2026-08-12 | CAD 42.11 | +1.32% | CAD 41.20 | CAD 42.28 | CAD 41.20 | 6.55M |
| 2026-08-11 | CAD 41.56 | +0.92% | CAD 41.23 | CAD 41.95 | CAD 41.15 | 4.27M |
| 2026-08-10 | CAD 41.18 | +4.57% | CAD 39.85 | CAD 41.55 | CAD 39.85 | 5.03M |
| 2026-08-07 | CAD 39.38 | -0.58% | CAD 39.07 | CAD 39.89 | CAD 38.76 | 4.93M |
| 2026-08-06 | CAD 39.61 | +2.04% | CAD 39.65 | CAD 39.87 | CAD 39.02 | 5.56M |
| 2026-08-05 | CAD 38.82 | -3.86% | CAD 40.52 | CAD 40.79 | CAD 38.81 | 7.45M |
| 2026-08-04 | CAD 40.38 | -4.47% | CAD 40.75 | CAD 41.09 | CAD 40.11 | 6.83M |
| 2026-07-31 | CAD 42.27 | -0.49% | CAD 42.60 | CAD 43.15 | CAD 42.00 | 4.09M |
| 2026-07-30 | CAD 42.48 | +4.04% | CAD 40.59 | CAD 42.63 | CAD 40.40 | 4.12M |
| 2026-07-29 | CAD 40.83 | +4.53% | CAD 41.28 | CAD 41.70 | CAD 40.42 | 5.06M |
| 2026-07-28 | CAD 39.06 | -1.39% | CAD 39.48 | CAD 39.81 | CAD 38.52 | 4.98M |
| 2026-07-27 | CAD 39.61 | -4.09% | CAD 40.09 | CAD 40.32 | CAD 39.47 | 5.33M |
| 2026-07-24 | CAD 41.30 | -1.36% | CAD 41.69 | CAD 42.10 | CAD 41.01 | 3.47M |
| 2026-07-23 | CAD 41.87 | +2.47% | CAD 41.70 | CAD 42.21 | CAD 41.53 | 6.62M |
| 2026-07-22 | CAD 40.86 | +0.64% | CAD 41.00 | CAD 41.55 | CAD 40.67 | 3.94M |
| 2026-07-21 | CAD 40.60 | +2.04% | CAD 40.30 | CAD 40.62 | CAD 40.08 | 3.08M |
| 2026-07-20 | CAD 39.79 | +1.51% | CAD 39.12 | CAD 40.13 | CAD 38.87 | 4.76M |
| 2026-07-17 | CAD 39.20 | +2.43% | CAD 39.00 | CAD 39.33 | CAD 38.58 | 4.80M |
| 2026-07-16 | CAD 38.27 | -0.52% | CAD 38.55 | CAD 38.86 | CAD 38.18 | 3.09M |
| 2026-07-15 | CAD 38.47 | -0.72% | CAD 38.82 | CAD 39.01 | CAD 37.83 | 3.76M |
| 2026-07-14 | CAD 38.75 | -0.95% | CAD 39.38 | CAD 39.58 | CAD 38.28 | 4.46M |
| 2026-07-13 | CAD 39.12 | +4.71% | CAD 38.02 | CAD 39.39 | CAD 38.00 | 6.88M |
| 2026-07-10 | CAD 37.36 | +1.38% | CAD 36.87 | CAD 37.37 | CAD 36.84 | 3.69M |
| 2026-07-09 | CAD 36.85 | -2.38% | CAD 37.74 | CAD 37.80 | CAD 36.71 | 4.91M |
| 2026-07-08 | CAD 37.75 | +5.45% | CAD 36.56 | CAD 37.85 | CAD 36.46 | 6.10M |
| 2026-07-07 | CAD 35.80 | +3.53% | CAD 34.81 | CAD 36.04 | CAD 34.71 | 8.21M |
| 2026-07-06 | CAD 34.58 | -1.93% | CAD 35.02 | CAD 35.33 | CAD 34.44 | 5.83M |
| 2026-07-03 | CAD 35.26 | +0.86% | CAD 34.98 | CAD 35.37 | CAD 34.90 | 1.32M |
| 2026-07-02 | CAD 34.96 | -0.65% | CAD 34.95 | CAD 35.37 | CAD 34.64 | 4.36M |
| 2026-06-30 | CAD 35.19 | -0.98% | CAD 35.58 | CAD 36.03 | CAD 35.04 | 5.13M |
| 2026-06-29 | CAD 35.54 | +1.05% | CAD 35.33 | CAD 35.81 | CAD 35.25 | 4.90M |
| 2026-06-26 | CAD 35.17 | +0.60% | CAD 34.63 | CAD 35.21 | CAD 34.63 | 6.88M |
| 2026-06-25 | CAD 34.96 | -0.37% | CAD 34.93 | CAD 35.24 | CAD 34.63 | 6.89M |
| 2026-06-24 | CAD 35.09 | -4.07% | CAD 35.75 | CAD 35.76 | CAD 34.78 | 6.44M |
| 2026-06-23 | CAD 36.58 | +0.69% | CAD 36.01 | CAD 36.74 | CAD 35.88 | 3.38M |
| 2026-06-22 | CAD 36.33 | +1.88% | CAD 35.86 | CAD 36.41 | CAD 35.48 | 5.09M |
| 2026-06-19 | CAD 35.66 | +0.37% | CAD 35.40 | CAD 36.03 | CAD 35.35 | 8.02M |
| 2026-06-18 | CAD 35.53 | -1.61% | CAD 35.74 | CAD 35.78 | CAD 34.66 | 5.31M |
| 2026-06-17 | CAD 36.11 | -1.69% | CAD 36.81 | CAD 36.96 | CAD 35.97 | 5.50M |
| 2026-06-16 | CAD 36.73 | -3.24% | CAD 37.31 | CAD 37.64 | CAD 36.54 | 6.41M |
| 2026-06-15 | CAD 37.96 | -3.83% | CAD 37.68 | CAD 37.99 | CAD 36.80 | 13.87M |
| 2026-06-12 | CAD 39.47 | -0.80% | CAD 39.35 | CAD 39.96 | CAD 39.01 | 9.83M |
| 2026-06-11 | CAD 39.79 | +0.43% | CAD 40.14 | CAD 40.91 | CAD 39.33 | 12.19M |
| 2026-06-10 | CAD 39.62 | +2.75% | CAD 38.89 | CAD 39.95 | CAD 38.86 | 8.82M |
| 2026-06-09 | CAD 38.56 | -3.79% | CAD 39.79 | CAD 39.85 | CAD 37.95 | 6.12M |
| 2026-06-08 | CAD 40.08 | +1.70% | CAD 39.88 | CAD 40.67 | CAD 39.86 | 3.64M |
| 2026-06-05 | CAD 39.41 | -4.69% | CAD 41.15 | CAD 41.30 | CAD 39.35 | 4.32M |
| 2026-06-04 | CAD 41.35 | +0.85% | CAD 40.20 | CAD 41.64 | CAD 40.04 | 6.28M |
| 2026-06-03 | CAD 41.00 | +1.23% | CAD 40.92 | CAD 41.79 | CAD 40.60 | 3.81M |
| 2026-06-02 | CAD 40.50 | +3.77% | CAD 39.03 | CAD 40.56 | CAD 39.03 | 3.43M |
| 2026-06-01 | CAD 39.03 | +2.55% | CAD 38.91 | CAD 39.53 | CAD 38.59 | 6.15M |
| 2026-05-29 | CAD 38.06 | -1.40% | CAD 38.35 | CAD 38.62 | CAD 37.73 | 15.07M |
| 2026-05-28 | CAD 38.60 | -1.03% | CAD 39.50 | CAD 39.80 | CAD 38.54 | 4.97M |
| 2026-05-27 | CAD 39.00 | -2.40% | CAD 39.30 | CAD 39.71 | CAD 38.50 | 4.42M |
| 2026-05-26 | CAD 39.96 | +0.45% | CAD 40.46 | CAD 40.59 | CAD 39.79 | 5.39M |