Cenovus Energy Inc. (TSX:CVE)
Canada
· Delayed Price · Currency is CAD 37.55
+1.00 (2.74%)
Apr 28, 2026, 4:00 PM EST
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 37.73 | 36.95 | 37.55 | 37.55 | 2.74% | 5,565,831 |
| Apr 27, 2026 | 36.39 | 36.83 | 36.15 | 36.55 | 36.55 | 1.67% | 7,480,953 |
| Apr 24, 2026 | 35.88 | 36.05 | 35.68 | 35.95 | 35.95 | -0.61% | 3,581,645 |
| Apr 23, 2026 | 35.55 | 36.25 | 35.55 | 36.17 | 36.17 | 1.92% | 5,539,956 |
| Apr 22, 2026 | 35.14 | 35.54 | 35.02 | 35.49 | 35.49 | 1.40% | 5,449,876 |
| Apr 21, 2026 | 34.17 | 35.18 | 34.13 | 35.00 | 35.00 | 2.88% | 7,485,453 |
| Apr 20, 2026 | 34.00 | 34.29 | 33.71 | 34.02 | 34.02 | 1.40% | 5,368,565 |
| Apr 17, 2026 | 34.00 | 34.00 | 32.45 | 33.55 | 33.55 | -5.49% | 9,803,291 |
| Apr 16, 2026 | 35.10 | 35.71 | 35.07 | 35.50 | 35.50 | 1.52% | 7,951,456 |
| Apr 15, 2026 | 35.25 | 35.57 | 34.81 | 34.97 | 34.97 | -1.35% | 5,413,679 |
| Apr 14, 2026 | 36.00 | 36.20 | 35.18 | 35.45 | 35.45 | -2.31% | 5,907,287 |
| Apr 13, 2026 | 36.49 | 36.74 | 36.01 | 36.29 | 36.29 | 1.37% | 7,656,803 |
| Apr 10, 2026 | 35.57 | 35.88 | 35.47 | 35.80 | 35.80 | 0.90% | 9,321,057 |
| Apr 9, 2026 | 36.30 | 36.63 | 35.05 | 35.48 | 35.48 | -1.28% | 7,686,737 |
| Apr 8, 2026 | 34.58 | 36.08 | 34.41 | 35.94 | 35.94 | -4.87% | 7,992,946 |
| Apr 7, 2026 | 37.70 | 38.27 | 37.51 | 37.78 | 37.78 | 1.10% | 5,470,143 |
| Apr 6, 2026 | 36.79 | 37.44 | 36.47 | 37.37 | 37.37 | 1.19% | 10,549,888 |
| Apr 2, 2026 | 37.32 | 37.90 | 36.24 | 36.93 | 36.93 | 2.98% | 7,333,950 |
| Apr 1, 2026 | 36.30 | 36.84 | 35.30 | 35.86 | 35.86 | -2.87% | 7,168,442 |
| Mar 31, 2026 | 37.18 | 38.08 | 35.96 | 36.92 | 36.92 | -0.30% | 11,610,091 |
| Mar 30, 2026 | 38.01 | 38.50 | 36.87 | 37.03 | 37.03 | -0.54% | 14,277,880 |
| Mar 27, 2026 | 36.29 | 37.31 | 36.15 | 37.23 | 37.23 | 3.39% | 9,727,511 |
| Mar 26, 2026 | 36.14 | 36.47 | 35.80 | 36.01 | 36.01 | 0.45% | 12,251,979 |
| Mar 25, 2026 | 34.76 | 36.04 | 34.51 | 35.85 | 35.85 | 2.37% | 9,981,054 |
| Mar 24, 2026 | 34.35 | 35.62 | 34.35 | 35.02 | 35.02 | 3.00% | 8,363,069 |
| Mar 23, 2026 | 33.28 | 34.38 | 32.95 | 34.00 | 34.00 | -1.39% | 8,057,588 |
| Mar 20, 2026 | 34.20 | 34.84 | 33.77 | 34.48 | 34.48 | 0.67% | 23,390,056 |
| Mar 19, 2026 | 32.97 | 34.84 | 32.81 | 34.25 | 34.25 | 4.17% | 13,853,903 |
| Mar 18, 2026 | 32.33 | 33.08 | 32.33 | 32.88 | 32.88 | 1.83% | 4,149,538 |
| Mar 17, 2026 | 32.13 | 32.63 | 31.94 | 32.29 | 32.29 | 0.97% | 5,401,114 |
| Mar 16, 2026 | 31.61 | 32.29 | 31.51 | 31.98 | 31.98 | 0.41% | 7,668,086 |
| Mar 13, 2026 | 31.72 | 32.19 | 31.49 | 31.85 | 31.85 | -1.09% | 6,457,343 |
| Mar 12, 2026 | 32.44 | 32.74 | 32.13 | 32.20 | 32.00 | 0.06% | 12,436,630 |
| Mar 11, 2026 | 31.04 | 32.22 | 30.77 | 32.18 | 31.98 | 4.58% | 19,729,425 |
| Mar 10, 2026 | 31.00 | 31.11 | 30.23 | 30.77 | 30.58 | -0.74% | 12,430,215 |
| Mar 9, 2026 | 31.03 | 31.95 | 30.66 | 31.00 | 30.81 | 0.68% | 14,987,538 |
| Mar 6, 2026 | 32.25 | 32.62 | 30.79 | 30.79 | 30.60 | -3.30% | 18,681,870 |
| Mar 5, 2026 | 31.25 | 31.87 | 31.10 | 31.84 | 31.64 | 2.38% | 10,958,771 |
| Mar 4, 2026 | 30.44 | 31.18 | 30.28 | 31.10 | 30.91 | 1.70% | 6,082,083 |
| Mar 3, 2026 | 31.41 | 31.48 | 30.39 | 30.58 | 30.39 | -2.14% | 12,352,584 |
| Mar 2, 2026 | 31.81 | 32.24 | 30.97 | 31.25 | 31.06 | 2.83% | 14,123,039 |
| Feb 27, 2026 | 30.45 | 30.85 | 30.27 | 30.39 | 30.20 | 0.70% | 12,369,592 |
| Feb 26, 2026 | 29.47 | 30.57 | 29.23 | 30.18 | 29.99 | 0.57% | 8,638,833 |
| Feb 25, 2026 | 30.62 | 30.76 | 29.74 | 30.01 | 29.82 | -1.99% | 8,576,776 |
| Feb 24, 2026 | 30.91 | 31.05 | 30.38 | 30.62 | 30.43 | -0.84% | 10,215,680 |
| Feb 23, 2026 | 31.09 | 31.40 | 30.71 | 30.88 | 30.69 | - | 9,194,950 |
| Feb 20, 2026 | 31.53 | 32.04 | 30.68 | 30.88 | 30.69 | -2.53% | 12,758,374 |
| Feb 19, 2026 | 31.00 | 31.81 | 30.66 | 31.68 | 31.48 | 4.04% | 8,125,049 |
| Feb 18, 2026 | 29.96 | 30.91 | 29.90 | 30.45 | 30.26 | 3.43% | 9,347,976 |
| Feb 17, 2026 | 29.92 | 30.29 | 28.87 | 29.44 | 29.26 | -1.54% | 8,918,684 |
| Feb 13, 2026 | 29.05 | 29.91 | 28.96 | 29.90 | 29.71 | 3.00% | 5,324,928 |
| Feb 12, 2026 | 29.75 | 30.15 | 28.89 | 29.03 | 28.85 | -2.91% | 9,312,045 |
| Feb 11, 2026 | 29.18 | 30.00 | 29.11 | 29.90 | 29.71 | 4.00% | 6,678,473 |
| Feb 10, 2026 | 28.51 | 29.00 | 28.15 | 28.75 | 28.57 | 0.88% | 10,797,480 |
| Feb 9, 2026 | 27.94 | 28.57 | 27.93 | 28.50 | 28.32 | 1.39% | 7,429,624 |
| Feb 6, 2026 | 27.11 | 28.16 | 27.11 | 28.11 | 27.94 | 4.15% | 6,586,517 |
| Feb 5, 2026 | 27.40 | 27.65 | 26.76 | 26.99 | 26.82 | -2.53% | 6,604,192 |
| Feb 4, 2026 | 27.21 | 27.89 | 27.21 | 27.69 | 27.52 | 1.80% | 6,780,439 |
| Feb 3, 2026 | 26.88 | 27.34 | 26.60 | 27.20 | 27.03 | 2.29% | 6,309,755 |
| Feb 2, 2026 | 26.14 | 26.82 | 26.04 | 26.59 | 26.42 | -1.04% | 5,888,458 |
| Jan 30, 2026 | 27.31 | 27.48 | 26.51 | 26.87 | 26.70 | -2.33% | 7,741,567 |
| Jan 29, 2026 | 27.43 | 27.98 | 26.93 | 27.51 | 27.34 | 2.34% | 11,071,567 |
| Jan 28, 2026 | 26.64 | 26.96 | 26.55 | 26.88 | 26.71 | 1.63% | 6,510,048 |
| Jan 27, 2026 | 25.97 | 26.60 | 25.97 | 26.45 | 26.29 | 1.81% | 7,416,076 |
| Jan 26, 2026 | 26.00 | 26.03 | 25.48 | 25.98 | 25.82 | 1.01% | 4,862,579 |
| Jan 23, 2026 | 25.73 | 26.15 | 25.63 | 25.72 | 25.56 | 1.22% | 6,611,641 |
| Jan 22, 2026 | 25.43 | 25.64 | 25.09 | 25.41 | 25.25 | -0.59% | 3,921,806 |
| Jan 21, 2026 | 24.84 | 25.78 | 24.71 | 25.56 | 25.40 | 4.50% | 7,634,982 |
| Jan 20, 2026 | 24.78 | 25.17 | 24.35 | 24.46 | 24.31 | -2.70% | 11,953,665 |
| Jan 19, 2026 | 25.09 | 25.25 | 24.96 | 25.14 | 24.98 | 0.32% | 1,568,556 |
| Jan 16, 2026 | 25.33 | 25.49 | 25.02 | 25.06 | 24.90 | -0.36% | 7,102,909 |
| Jan 15, 2026 | 25.07 | 25.35 | 24.78 | 25.15 | 24.99 | -1.64% | 14,162,942 |
| Jan 14, 2026 | 24.64 | 25.90 | 24.56 | 25.57 | 25.41 | 4.54% | 9,799,073 |
| Jan 13, 2026 | 23.43 | 24.53 | 23.31 | 24.46 | 24.31 | 5.93% | 10,653,150 |
| Jan 12, 2026 | 22.89 | 23.17 | 22.69 | 23.09 | 22.95 | 0.96% | 10,874,580 |
| Jan 9, 2026 | 22.85 | 23.19 | 22.71 | 22.87 | 22.73 | 0.75% | 15,348,147 |
| Jan 8, 2026 | 22.14 | 22.88 | 22.01 | 22.70 | 22.56 | 3.42% | 10,019,036 |
| Jan 7, 2026 | 22.25 | 22.32 | 21.62 | 21.95 | 21.81 | -2.14% | 21,379,972 |
| Jan 6, 2026 | 23.07 | 23.30 | 22.26 | 22.43 | 22.29 | -2.01% | 17,170,537 |
| Jan 5, 2026 | 23.50 | 23.50 | 21.77 | 22.89 | 22.75 | -4.82% | 24,646,471 |
| Jan 2, 2026 | 23.27 | 24.17 | 23.18 | 24.05 | 23.90 | 3.57% | 9,164,559 |
| Dec 31, 2025 | 23.39 | 23.44 | 23.13 | 23.22 | 23.08 | -0.56% | 2,804,691 |
| Dec 30, 2025 | 23.31 | 23.44 | 23.24 | 23.35 | 23.20 | 0.99% | 8,715,095 |
| Dec 29, 2025 | 23.00 | 23.32 | 22.97 | 23.12 | 22.98 | 1.05% | 11,886,492 |
| Dec 24, 2025 | 22.82 | 22.98 | 22.76 | 22.88 | 22.74 | -0.39% | 2,110,612 |
| Dec 23, 2025 | 23.04 | 23.17 | 22.68 | 22.97 | 22.83 | -0.17% | 10,454,785 |
| Dec 22, 2025 | 23.23 | 23.35 | 22.97 | 23.01 | 22.87 | -0.09% | 10,901,917 |
| Dec 19, 2025 | 22.80 | 23.04 | 22.68 | 23.03 | 22.89 | 1.59% | 17,940,006 |
| Dec 18, 2025 | 23.38 | 23.38 | 22.60 | 22.67 | 22.53 | -3.16% | 10,534,231 |
| Dec 17, 2025 | 23.35 | 23.60 | 23.18 | 23.41 | 23.26 | 1.12% | 8,995,608 |
| Dec 16, 2025 | 24.00 | 24.07 | 23.13 | 23.15 | 23.01 | -4.77% | 24,560,177 |
| Dec 15, 2025 | 24.59 | 24.59 | 23.92 | 24.31 | 24.16 | -2.09% | 18,675,968 |
| Dec 12, 2025 | 24.28 | 24.86 | 24.28 | 24.83 | 24.48 | 1.93% | 17,134,778 |
| Dec 11, 2025 | 24.39 | 24.50 | 24.01 | 24.36 | 24.01 | -1.22% | 13,918,622 |
| Dec 10, 2025 | 24.56 | 24.70 | 24.30 | 24.66 | 24.31 | 0.20% | 7,170,977 |
| Dec 9, 2025 | 24.86 | 25.00 | 24.50 | 24.61 | 24.26 | -1.01% | 15,126,892 |
| Dec 8, 2025 | 25.30 | 25.57 | 24.76 | 24.86 | 24.51 | -1.93% | 19,697,980 |
| Dec 5, 2025 | 25.46 | 25.92 | 25.27 | 25.35 | 24.99 | -0.94% | 10,283,302 |
| Dec 4, 2025 | 25.50 | 25.83 | 25.49 | 25.59 | 25.23 | 0.51% | 15,230,255 |
| Dec 3, 2025 | 24.83 | 25.46 | 24.70 | 25.46 | 25.10 | 3.66% | 18,266,740 |