Skip to main content
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
22.73
-0.57 (-2.45%)
At close: Mar 6, 2026, 4:00 PM EST
22.93
+0.20 (0.88%)
After-hours: Mar 6, 2026, 7:57 PM EST

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.5423.8922.6722.7322.73-2.45%21,574,611
Mar 5, 202622.9423.3222.6923.3023.302.15%12,638,776
Mar 4, 202622.1522.8722.1122.8122.811.97%13,633,984
Mar 3, 202622.9322.9922.1622.3722.37-2.23%27,098,435
Mar 2, 202623.4023.5622.6622.8822.882.55%29,685,964
Feb 27, 202622.4222.6022.2122.3122.311.09%11,878,391
Feb 26, 202621.6722.3321.3522.0722.070.55%15,309,747
Feb 25, 202622.4622.4621.7421.9521.95-1.88%15,491,134
Feb 24, 202622.6022.6322.1922.3722.37-0.80%15,436,619
Feb 23, 202622.6722.9722.4122.5522.55-0.09%7,181,038
Feb 20, 202623.0223.3922.4122.5722.57-2.42%11,055,598
Feb 19, 202622.7423.2422.3823.1323.133.96%14,686,957
Feb 18, 202621.9222.5721.8622.2522.253.10%12,713,669
Feb 17, 202621.9722.1521.0821.5821.58-1.73%16,364,430
Feb 13, 202621.2221.9721.2121.9621.962.95%10,609,737
Feb 12, 202621.8822.2021.1921.3321.33-3.13%17,539,852
Feb 11, 202621.6122.1121.4422.0222.023.77%15,246,798
Feb 10, 202621.0021.4220.7921.2221.221.00%18,320,490
Feb 9, 202620.6321.0720.5521.0121.012.14%11,168,368
Feb 6, 202619.9120.6219.8520.5720.574.31%8,562,088
Feb 5, 202619.9220.2419.5619.7219.72-2.76%10,985,536
Feb 4, 202619.9720.4119.9220.2820.281.65%15,653,650
Feb 3, 202619.4520.0519.4519.9519.952.52%12,658,223
Feb 2, 202619.1019.6018.9219.4619.46-1.32%17,072,294
Jan 30, 202620.0720.4119.4719.7219.72-3.29%11,803,568
Jan 29, 202620.2520.7219.8520.3920.392.93%16,281,754
Jan 28, 202619.6719.9019.5519.8119.811.69%12,483,653
Jan 27, 202619.0019.5719.0019.4819.482.96%9,799,010
Jan 26, 202619.0019.0018.6218.9218.920.80%8,109,087
Jan 23, 202618.7319.0018.6318.7718.771.84%7,482,504
Jan 22, 202618.3818.5818.1918.4318.43-0.32%6,897,099
Jan 21, 202617.9918.6917.9118.4918.494.58%13,264,471
Jan 20, 202617.9018.2017.6017.6817.68-2.00%23,265,491
Jan 16, 202618.2918.3517.9818.0418.04-0.28%8,543,154
Jan 15, 202617.9118.2417.8218.0918.09-1.74%11,494,341
Jan 14, 202617.7018.6717.7018.4118.414.48%19,473,804
Jan 13, 202616.9517.6616.8317.6217.625.89%14,382,254
Jan 12, 202616.4916.7016.3316.6416.641.40%9,384,218
Jan 9, 202616.4816.7116.3316.4116.410.12%10,182,425
Jan 8, 202616.0016.5115.8916.3916.393.41%11,310,948
Jan 7, 202616.0516.1815.6315.8515.85-2.40%17,618,459
Jan 6, 202616.7516.9116.1216.2416.24-2.40%17,354,316
Jan 5, 202616.9217.0515.8116.6416.64-5.08%33,029,089
Jan 2, 202616.9717.5916.8517.5317.533.61%11,941,419
Dec 31, 202517.0817.1016.8516.9216.92-0.70%5,473,632
Dec 30, 202517.0417.1216.9617.0417.040.83%6,719,314
Dec 29, 202516.8117.0616.8116.9016.901.14%6,573,208
Dec 26, 202516.6716.8316.6616.7116.71-0.12%4,004,813
Dec 24, 202516.7016.8316.6516.7316.73-0.30%1,911,174
Dec 23, 202516.7916.9016.5516.7816.780.36%6,261,652
Dec 22, 202516.8316.9816.7116.7216.720.36%5,991,264
Dec 19, 202516.5516.7316.4616.6616.661.34%11,038,621
Dec 18, 202516.9116.9616.4016.4416.44-3.24%10,333,146
Dec 17, 202517.0017.1316.8416.9916.990.95%7,487,424
Dec 16, 202517.4517.5316.8116.8316.83-4.59%14,685,810
Dec 15, 202517.7717.8617.3717.6417.64-2.16%10,260,379
Dec 12, 202517.7618.0617.7118.0317.881.75%34,062,725
Dec 11, 202517.8717.8717.4317.7217.58-0.78%10,675,251
Dec 10, 202517.7417.9117.5217.8617.720.62%6,739,276
Dec 9, 202517.9318.0917.6817.7517.61-1.06%6,077,244
Dec 8, 202518.1918.5117.8817.9417.80-2.02%10,972,914
Dec 5, 202518.3018.7018.2718.3118.16-0.11%7,179,027
Dec 4, 202518.2518.5218.2518.3318.180.60%8,147,377
Dec 3, 202517.7718.2517.7118.2218.073.70%10,323,389
Dec 2, 202517.8917.9117.4517.5717.43-1.73%8,807,207
Dec 1, 202517.8818.1417.6817.8817.740.11%8,292,232
Nov 28, 202517.7217.9317.6417.8617.721.71%2,087,926
Nov 26, 202517.5017.6317.3917.5617.420.69%8,004,546
Nov 25, 202517.6817.7617.0817.4417.30-2.41%11,934,628
Nov 24, 202517.9218.0017.6717.8717.73-0.06%5,729,249
Nov 21, 202517.9518.0717.5417.8817.74-1.00%15,504,731
Nov 20, 202518.4018.7518.0318.0617.91-1.04%13,991,319
Nov 19, 202518.0718.2817.8918.2518.10-1.46%10,522,059
Nov 18, 202517.8518.5617.8318.5218.373.06%12,477,448
Nov 17, 202518.1418.4617.9617.9717.83-0.88%12,247,431
Nov 14, 202517.7418.2817.6818.1317.981.68%10,435,925
Nov 13, 202518.1518.4017.6917.8317.69-1.65%6,752,477
Nov 12, 202518.2218.3317.9218.1317.98-0.77%10,801,400
Nov 11, 202517.9518.3917.9518.2718.122.30%12,391,900
Nov 10, 202517.6417.9117.3717.8617.722.41%11,820,853
Nov 7, 202516.9917.4716.9517.4417.303.75%11,463,706
Nov 6, 202516.6316.9316.6016.8116.671.45%7,379,152
Nov 5, 202516.6716.8916.5616.5716.44-0.60%8,643,973
Nov 4, 202516.6516.7516.5516.6716.54-2.17%10,733,622
Nov 3, 202516.9017.2116.8017.0416.900.71%10,090,128
Oct 31, 202517.2517.3516.6816.9216.781.01%15,385,044
Oct 30, 202516.9317.0516.7516.7516.62-1.87%13,404,994
Oct 29, 202516.9717.2116.8517.0716.931.25%11,054,136
Oct 28, 202517.0317.1516.8016.8616.72-1.52%8,984,330
Oct 27, 202517.2017.4217.0517.1216.980.23%12,142,983
Oct 24, 202517.4317.4317.0617.0816.94-1.33%8,610,138
Oct 23, 202517.0817.5617.0417.3117.173.16%17,105,435
Oct 22, 202516.6916.9616.5716.7816.640.84%11,425,713
Oct 21, 202516.9517.0216.6016.6416.51-1.83%10,027,030
Oct 20, 202516.8317.0316.8016.9516.810.89%9,974,371
Oct 17, 202516.7216.9016.6216.8016.660.36%10,590,279
Oct 16, 202517.3317.3316.6516.7416.61-3.18%13,467,966
Oct 15, 202517.5117.6717.1217.2917.150.29%7,290,093
Oct 14, 202517.1017.4916.9617.2417.10-0.98%16,532,941
Oct 13, 202517.5717.6017.2917.4117.270.64%10,181,659