Cenovus Energy Inc. CVE
NYSE
$32.83+0.97 (+3.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $31.86 | +1.50% | $31.86 | $32.22 | $31.70 | 2.85M |
| 2026-10-09 | $31.39 | -0.32% | $31.40 | $31.86 | $31.22 | 9.56M |
| 2026-10-08 | $31.49 | +2.81% | $31.25 | $31.74 | $31.23 | 8.26M |
| 2026-10-07 | $30.63 | -1.95% | $31.56 | $31.98 | $30.54 | 7.88M |
| 2026-10-06 | $31.24 | -0.73% | $31.23 | $31.67 | $30.84 | 9.09M |
| 2026-10-05 | $31.47 | -2.87% | $31.90 | $32.15 | $30.74 | 12.73M |
| 2026-10-02 | $32.40 | +2.37% | $31.26 | $32.50 | $31.15 | 5.23M |
| 2026-10-01 | $31.65 | +1.83% | $31.01 | $31.87 | $30.90 | 15.03M |
| 2026-09-30 | $31.08 | +0.39% | $31.19 | $31.61 | $31.05 | 4.19M |
| 2026-09-29 | $30.96 | -0.45% | $30.75 | $31.24 | $30.54 | 4.48M |
| 2026-09-28 | $31.10 | +0.55% | $31.45 | $31.70 | $31.10 | 7.31M |
| 2026-09-25 | $30.93 | -1.12% | $30.94 | $31.13 | $30.58 | 5.92M |
| 2026-09-24 | $31.28 | +0.64% | $31.42 | $31.93 | $31.27 | 6.25M |
| 2026-09-23 | $31.08 | -0.77% | $31.58 | $31.81 | $30.37 | 11.43M |
| 2026-09-22 | $31.32 | -0.79% | $30.81 | $31.91 | $30.74 | 7.40M |
| 2026-09-21 | $31.57 | -3.22% | $32.23 | $32.45 | $31.56 | 6.63M |
| 2026-09-18 | $32.62 | -0.88% | $33.16 | $33.19 | $32.54 | 5.68M |
| 2026-09-17 | $32.91 | +1.20% | $32.23 | $32.98 | $32.06 | 5.27M |
| 2026-09-16 | $32.52 | -4.13% | $33.44 | $33.50 | $32.42 | 6.23M |
| 2026-09-15 | $33.92 | +1.95% | $33.27 | $34.10 | $33.20 | 5.42M |
| 2026-09-14 | $33.27 | +0.48% | $33.64 | $33.92 | $33.08 | 18.56M |
| 2026-09-11 | $33.11 | -0.69% | $33.03 | $33.14 | $32.52 | 5.65M |
| 2026-09-10 | $33.34 | -0.36% | $34.16 | $34.16 | $33.08 | 5.20M |
| 2026-09-09 | $33.46 | +0.81% | $33.66 | $33.87 | $33.20 | 5.99M |
| 2026-09-08 | $33.19 | +2.53% | $33.13 | $33.80 | $32.95 | 6.14M |
| 2026-09-04 | $32.37 | -1.31% | $32.30 | $32.64 | $32.01 | 4.46M |
| 2026-09-03 | $32.80 | -0.03% | $32.90 | $33.27 | $32.74 | 4.48M |
| 2026-09-02 | $32.81 | -0.97% | $32.79 | $33.10 | $32.50 | 4.45M |
| 2026-09-01 | $33.13 | +3.05% | $32.61 | $33.21 | $32.39 | 5.84M |
| 2026-08-31 | $32.15 | +1.80% | $32.34 | $32.64 | $31.65 | 5.26M |
| 2026-08-28 | $31.58 | -0.41% | $31.66 | $31.89 | $31.11 | 4.95M |
| 2026-08-27 | $31.71 | +0.73% | $31.50 | $31.91 | $31.14 | 4.41M |
| 2026-08-26 | $31.48 | +2.34% | $30.40 | $31.93 | $30.13 | 8.53M |
| 2026-08-25 | $30.76 | -4.38% | $31.56 | $31.82 | $30.53 | 13.28M |
| 2026-08-24 | $32.17 | -2.31% | $32.48 | $32.70 | $32.09 | 7.97M |
| 2026-08-21 | $32.93 | +1.39% | $32.64 | $33.00 | $32.45 | 4.02M |
| 2026-08-20 | $32.48 | 0.00% | $33.40 | $33.40 | $32.42 | 6.03M |
| 2026-08-19 | $32.48 | -0.12% | $32.70 | $33.11 | $32.41 | 5.85M |
| 2026-08-18 | $32.52 | +1.21% | $32.88 | $32.88 | $32.14 | 5.59M |
| 2026-08-17 | $32.13 | +3.61% | $31.38 | $32.16 | $31.26 | 5.79M |
| 2026-08-14 | $31.01 | +1.34% | $31.00 | $31.47 | $30.90 | 6.53M |
| 2026-08-13 | $30.60 | +1.43% | $29.75 | $30.69 | $29.71 | 6.02M |
| 2026-08-12 | $30.17 | +1.11% | $29.65 | $30.33 | $29.61 | 7.29M |
| 2026-08-11 | $29.84 | +0.95% | $29.56 | $30.12 | $29.48 | 5.54M |
| 2026-08-10 | $29.56 | +4.64% | $28.66 | $29.79 | $28.62 | 5.13M |
| 2026-08-07 | $28.25 | 0.00% | $27.97 | $28.63 | $27.78 | 4.81M |
| 2026-08-06 | $28.25 | +1.88% | $28.29 | $28.41 | $27.85 | 9.11M |
| 2026-08-05 | $27.73 | -3.48% | $28.90 | $29.01 | $27.70 | 10.24M |
| 2026-08-04 | $28.73 | -2.84% | $28.88 | $29.23 | $28.51 | 9.51M |
| 2026-08-03 | $29.57 | -2.05% | $29.33 | $29.83 | $28.98 | 7.41M |
| 2026-07-31 | $30.19 | -0.43% | $30.40 | $30.77 | $29.88 | 5.86M |
| 2026-07-30 | $30.32 | +4.30% | $28.87 | $30.45 | $28.78 | 8.34M |
| 2026-07-29 | $29.07 | +5.10% | $29.20 | $29.59 | $28.71 | 10.37M |
| 2026-07-28 | $27.66 | -1.36% | $28.08 | $28.23 | $27.35 | 10.94M |
| 2026-07-27 | $28.04 | -4.23% | $28.64 | $28.64 | $27.97 | 13.22M |
| 2026-07-24 | $29.28 | -1.48% | $29.65 | $29.87 | $29.12 | 7.41M |
| 2026-07-23 | $29.72 | +2.52% | $29.66 | $29.96 | $29.55 | 6.19M |
| 2026-07-22 | $28.99 | +0.69% | $29.03 | $29.51 | $28.86 | 5.94M |
| 2026-07-21 | $28.79 | +1.88% | $28.84 | $28.84 | $28.43 | 4.59M |
| 2026-07-20 | $28.26 | +1.11% | $27.91 | $28.57 | $27.69 | 7.26M |
| 2026-07-17 | $27.95 | +2.64% | $27.75 | $28.09 | $27.54 | 5.11M |
| 2026-07-16 | $27.23 | -0.48% | $27.39 | $27.72 | $27.17 | 3.58M |
| 2026-07-15 | $27.36 | -0.55% | $27.63 | $27.75 | $26.93 | 6.46M |
| 2026-07-14 | $27.51 | -0.36% | $28.00 | $28.13 | $27.24 | 6.61M |
| 2026-07-13 | $27.61 | +4.58% | $26.88 | $27.84 | $26.83 | 6.51M |
| 2026-07-10 | $26.40 | +1.62% | $26.10 | $26.41 | $26.03 | 7.68M |
| 2026-07-09 | $25.98 | -2.44% | $26.50 | $26.73 | $25.90 | 6.49M |
| 2026-07-08 | $26.63 | +5.63% | $25.83 | $26.70 | $25.72 | 9.46M |
| 2026-07-07 | $25.21 | +3.49% | $24.57 | $25.38 | $24.44 | 8.30M |
| 2026-07-06 | $24.36 | -1.18% | $24.60 | $24.83 | $24.24 | 10.04M |
| 2026-07-02 | $24.65 | +0.61% | $24.71 | $24.97 | $24.45 | 6.24M |
| 2026-07-01 | $24.50 | -1.25% | $24.76 | $24.96 | $24.42 | 3.21M |
| 2026-06-30 | $24.81 | -0.72% | $25.11 | $25.34 | $24.68 | 7.21M |
| 2026-06-29 | $24.99 | +0.73% | $24.97 | $25.22 | $24.79 | 7.73M |
| 2026-06-26 | $24.81 | +0.53% | $24.30 | $24.83 | $24.30 | 8.63M |
| 2026-06-25 | $24.68 | -0.04% | $24.50 | $24.83 | $24.36 | 11.59M |
| 2026-06-24 | $24.69 | -4.08% | $25.12 | $25.12 | $24.43 | 11.55M |
| 2026-06-23 | $25.74 | +0.27% | $25.43 | $25.86 | $25.31 | 4.06M |
| 2026-06-22 | $25.67 | +2.03% | $25.41 | $25.72 | $25.04 | 6.53M |
| 2026-06-18 | $25.16 | -1.72% | $25.34 | $25.34 | $24.57 | 10.66M |
| 2026-06-17 | $25.60 | -2.48% | $26.31 | $26.49 | $25.48 | 8.86M |
| 2026-06-16 | $26.25 | -3.17% | $26.65 | $26.86 | $26.13 | 9.61M |
| 2026-06-15 | $27.11 | -4.10% | $26.87 | $27.16 | $26.32 | 8.11M |
| 2026-06-12 | $28.27 | -0.74% | $27.97 | $28.60 | $27.92 | 23.55M |
| 2026-06-11 | $28.48 | +0.39% | $28.80 | $29.21 | $28.13 | 10.21M |
| 2026-06-10 | $28.37 | +2.60% | $27.95 | $28.68 | $27.94 | 4.86M |
| 2026-06-09 | $27.65 | -3.73% | $28.55 | $28.58 | $27.19 | 8.62M |
| 2026-06-08 | $28.72 | +1.77% | $28.80 | $29.18 | $28.61 | 5.86M |
| 2026-06-05 | $28.22 | -5.27% | $29.56 | $29.73 | $28.22 | 6.55M |
| 2026-06-04 | $29.79 | +1.05% | $28.94 | $29.96 | $28.80 | 7.01M |