Skip to main content
Cenovus Energy Inc. (TSX:CVE)
Canada flag Canada · Delayed Price · Currency is CAD
31.84
+0.74 (2.38%)
At close: Mar 5, 2026

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.2531.8731.1031.8431.842.38%10,958,771
Mar 4, 202630.4431.1830.2831.1031.101.70%5,907,777
Mar 3, 202631.4131.4830.3930.5830.58-2.14%12,352,584
Mar 2, 202631.8132.2430.9731.2531.252.83%14,123,039
Feb 27, 202630.4530.8530.2730.3930.390.70%12,369,592
Feb 26, 202629.4730.5729.2330.1830.180.57%8,638,833
Feb 25, 202630.6230.7629.7430.0130.01-1.99%8,576,776
Feb 24, 202630.9131.0530.3830.6230.62-0.84%10,215,680
Feb 23, 202631.0931.4030.7130.8830.88-9,194,950
Feb 20, 202631.5332.0430.6830.8830.88-2.53%12,758,374
Feb 19, 202631.0031.8130.6631.6831.684.04%8,125,049
Feb 18, 202629.9630.9129.9030.4530.453.43%9,347,976
Feb 17, 202629.9230.2928.8729.4429.44-1.54%8,918,684
Feb 13, 202629.0529.9128.9629.9029.903.00%5,324,928
Feb 12, 202629.7530.1528.8929.0329.03-2.91%9,312,045
Feb 11, 202629.1830.0029.1129.9029.904.00%6,678,473
Feb 10, 202628.5129.0028.1528.7528.750.88%10,797,480
Feb 9, 202627.9428.5727.9328.5028.501.39%7,429,624
Feb 6, 202627.1128.1627.1128.1128.114.15%6,586,517
Feb 5, 202627.4027.6526.7626.9926.99-2.53%6,604,192
Feb 4, 202627.2127.8927.2127.6927.691.80%6,780,439
Feb 3, 202626.8827.3426.6027.2027.202.29%6,309,755
Feb 2, 202626.1426.8226.0426.5926.59-1.04%5,888,458
Jan 30, 202627.3127.4826.5126.8726.87-2.33%7,741,567
Jan 29, 202627.4327.9826.9327.5127.512.34%11,071,567
Jan 28, 202626.6426.9626.5526.8826.881.63%6,510,048
Jan 27, 202625.9726.6025.9726.4526.451.81%7,416,076
Jan 26, 202626.0026.0325.4825.9825.981.01%4,862,579
Jan 23, 202625.7326.1525.6325.7225.721.22%6,611,641
Jan 22, 202625.4325.6425.0925.4125.41-0.59%3,921,806
Jan 21, 202624.8425.7824.7125.5625.564.50%7,634,982
Jan 20, 202624.7825.1724.3524.4624.46-2.70%11,953,665
Jan 19, 202625.0925.2524.9625.1425.140.32%1,568,556
Jan 16, 202625.3325.4925.0225.0625.06-0.36%7,102,909
Jan 15, 202625.0725.3524.7825.1525.15-1.64%14,162,942
Jan 14, 202624.6425.9024.5625.5725.574.54%9,799,073
Jan 13, 202623.4324.5323.3124.4624.465.93%10,653,150
Jan 12, 202622.8923.1722.6923.0923.090.96%10,874,580
Jan 9, 202622.8523.1922.7122.8722.870.75%15,348,147
Jan 8, 202622.1422.8822.0122.7022.703.42%10,019,036
Jan 7, 202622.2522.3221.6221.9521.95-2.14%21,379,972
Jan 6, 202623.0723.3022.2622.4322.43-2.01%17,170,537
Jan 5, 202623.5023.5021.7722.8922.89-4.82%24,646,471
Jan 2, 202623.2724.1723.1824.0524.053.57%9,164,559
Dec 31, 202523.3923.4423.1323.2223.22-0.56%2,804,691
Dec 30, 202523.3123.4423.2423.3523.350.99%8,715,095
Dec 29, 202523.0023.3222.9723.1223.121.05%11,886,492
Dec 24, 202522.8222.9822.7622.8822.88-0.39%2,110,612
Dec 23, 202523.0423.1722.6822.9722.97-0.17%10,454,785
Dec 22, 202523.2323.3522.9723.0123.01-0.09%10,901,917
Dec 19, 202522.8023.0422.6823.0323.031.59%17,940,006
Dec 18, 202523.3823.3822.6022.6722.67-3.16%10,534,231
Dec 17, 202523.3523.6023.1823.4123.411.12%8,995,608
Dec 16, 202524.0024.0723.1323.1523.15-4.77%24,560,177
Dec 15, 202524.5924.5923.9224.3124.31-2.09%18,675,968
Dec 12, 202524.2824.8624.2824.8324.631.93%17,134,778
Dec 11, 202524.3924.5024.0124.3624.16-1.22%13,918,622
Dec 10, 202524.5624.7024.3024.6624.460.20%7,170,977
Dec 9, 202524.8625.0024.5024.6124.41-1.01%15,126,892
Dec 8, 202525.3025.5724.7624.8624.66-1.93%19,697,980
Dec 5, 202525.4625.9225.2725.3525.15-0.94%10,283,302
Dec 4, 202525.5025.8325.4925.5925.380.51%15,230,255
Dec 3, 202524.8325.4624.7025.4625.253.66%18,266,740
Dec 2, 202525.0425.0424.4024.5624.36-1.96%10,337,901
Dec 1, 202525.0025.3224.7025.0524.850.48%7,177,474
Nov 28, 202524.7825.0224.6624.9324.730.69%8,479,281
Nov 27, 202524.7624.8324.6924.7624.560.36%1,050,064
Nov 26, 202524.6924.7424.5124.6724.470.45%8,412,945
Nov 25, 202524.9025.0924.0824.5624.36-2.54%18,771,003
Nov 24, 202525.3725.3724.9125.2025.00-14,371,833
Nov 21, 202525.4425.4424.7925.2025.00-1.10%8,142,664
Nov 20, 202525.7526.3625.4225.4825.27-0.78%9,104,917
Nov 19, 202525.4025.6925.0725.6825.47-0.81%8,287,806
Nov 18, 202525.0725.9525.0125.8925.682.74%18,792,216
Nov 17, 202525.5025.9025.2025.2025.00-0.79%15,723,384
Nov 14, 202525.0325.6524.8025.4025.201.48%15,736,669
Nov 13, 202525.4825.7724.8325.0324.83-1.50%5,327,719
Nov 12, 202525.4425.6625.1125.4125.21-0.66%7,994,000
Nov 11, 202525.2325.7525.1825.5825.372.20%6,371,381
Nov 10, 202524.6925.0924.3625.0324.832.20%7,104,005
Nov 7, 202523.8924.5623.8724.4924.293.12%7,282,375
Nov 6, 202523.5023.8823.4323.7523.561.54%6,794,659
Nov 5, 202523.5423.8523.3723.3923.20-0.34%6,499,370
Nov 4, 202523.6023.6123.3223.4723.28-1.84%4,653,136
Nov 3, 202523.7624.1923.6123.9123.720.89%6,732,103
Oct 31, 202524.0024.3423.3923.7023.510.98%9,790,752
Oct 30, 202523.7623.8523.4523.4723.28-1.39%8,502,038
Oct 29, 202523.6023.9323.4723.8023.611.19%16,409,874
Oct 28, 202523.8423.9923.4123.5223.33-1.92%10,668,203
Oct 27, 202524.0424.3923.8723.9823.790.29%15,209,643
Oct 24, 202524.3524.3623.8923.9123.72-1.12%7,957,362
Oct 23, 202523.9124.5523.7724.1823.993.07%17,198,787
Oct 22, 202523.4423.7423.2023.4623.270.64%17,594,596
Oct 21, 202523.8123.8123.2623.3123.12-2.14%9,296,660
Oct 20, 202523.5623.8923.5623.8223.631.19%5,743,165
Oct 17, 202523.5523.7323.3423.5423.350.09%4,916,376
Oct 16, 202524.3224.3323.4123.5223.33-3.21%10,270,213
Oct 15, 202524.5824.8124.0824.3024.100.33%9,097,725
Oct 14, 202524.0524.5723.8224.2224.02-0.12%6,537,319
Oct 10, 202525.3325.3324.0324.2524.05-4.38%10,154,468