Skip to main content
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
24.81
+0.13 (0.53%)
At close: Jun 26, 2026, 4:00 PM EDT
24.95
+0.14 (0.54%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.3024.8324.3024.8124.810.53%8,152,154
Jun 25, 202624.5024.8324.3624.6824.68-0.04%11,209,125
Jun 24, 202625.1225.1224.4324.6924.69-4.08%11,421,062
Jun 23, 202625.4325.8625.3125.7425.740.27%3,817,031
Jun 22, 202625.4125.7225.0425.6725.672.03%6,115,100
Jun 18, 202625.3425.3424.5725.1625.16-1.72%10,436,700
Jun 17, 202626.3126.4925.4825.6025.60-2.48%8,074,965
Jun 16, 202626.6526.8626.1326.2526.25-3.17%9,447,174
Jun 15, 202626.8727.1626.3227.1127.11-3.57%7,683,435
Jun 12, 202627.9728.6027.9228.2728.11-0.74%23,554,148
Jun 11, 202628.8029.2128.1328.4828.320.39%10,208,599
Jun 10, 202627.9528.6827.9428.3728.212.60%4,858,818
Jun 9, 202628.5528.5827.1927.6527.50-3.73%8,624,203
Jun 8, 202628.8029.1828.6128.7228.561.77%5,857,368
Jun 5, 202629.5629.7328.2228.2228.06-5.27%6,545,605
Jun 4, 202628.9429.9628.8029.7929.621.05%7,013,656
Jun 3, 202629.5730.1029.2729.4829.320.72%6,694,767
Jun 2, 202628.2829.3228.2329.2729.113.65%4,751,466
Jun 1, 202628.1828.5627.9128.2428.082.43%10,622,893
May 29, 202627.9027.9827.3627.5727.42-1.68%9,576,712
May 28, 202628.9528.9527.9728.0427.88-0.53%5,820,656
May 27, 202628.2928.7127.8528.1928.03-2.52%5,961,360
May 26, 202629.2829.4028.8428.9228.76-3.76%10,930,755
May 22, 202630.0330.5929.9730.0529.88-0.83%7,378,280
May 21, 202630.9331.2229.9930.3030.13-0.75%7,781,805
May 20, 202631.6332.0730.4530.5330.36-3.99%11,366,345
May 19, 202631.5931.8530.9931.8031.620.73%8,715,257
May 18, 202630.8531.6830.3031.5731.392.43%9,665,247
May 15, 202630.2930.8330.1330.8230.652.22%6,545,061
May 14, 202629.5230.2829.4830.1529.981.62%5,193,337
May 13, 202630.0430.2829.3229.6729.50-1.13%8,578,500
May 12, 202629.3230.0329.1930.0129.843.02%5,791,437
May 11, 202629.0029.2228.6229.1328.972.57%6,146,638
May 8, 202628.4128.9428.1728.4028.24-0.21%5,458,110
May 7, 202628.4128.7827.6228.4628.30-1.93%10,351,841
May 6, 202628.9829.6428.6829.0228.86-4.70%18,604,360
May 5, 202629.9030.8529.7730.4530.281.57%13,631,954
May 4, 202629.6130.1529.0429.9829.812.43%9,783,222
May 1, 202629.0229.3728.4029.2729.110.10%9,833,144
Apr 30, 202628.5429.3428.4029.2429.081.70%6,715,956
Apr 29, 202627.8828.8227.8128.7528.594.85%11,732,578
Apr 28, 202627.1427.5927.0327.4227.272.39%7,078,347
Apr 27, 202626.8427.0726.6626.7826.631.86%10,015,768
Apr 24, 202626.3126.3526.0526.2926.14-0.60%5,289,881
Apr 23, 202626.0726.4526.0026.4526.302.04%6,904,310
Apr 22, 202625.6326.0225.6225.9225.781.25%5,033,771
Apr 21, 202625.1225.7425.0225.6025.462.77%6,979,229
Apr 20, 202624.8325.0824.6324.9124.771.63%5,647,460
Apr 17, 202624.6824.7823.7424.5124.37-5.51%11,253,478
Apr 16, 202625.6126.0325.5325.9425.801.93%6,286,314
Apr 15, 202625.6825.8325.3525.4525.31-1.05%6,173,310
Apr 14, 202626.1126.3325.6025.7225.58-2.24%7,014,527
Apr 13, 202626.3426.5926.1126.3126.161.70%6,719,697
Apr 10, 202625.7425.9825.6025.8725.730.82%7,871,759
Apr 9, 202626.2726.4925.3725.6625.52-1.23%11,528,061
Apr 8, 202624.8926.0524.6925.9825.84-4.45%13,202,384
Apr 7, 202626.9927.5026.9827.1927.041.15%8,004,209
Apr 6, 202626.4326.9126.2226.8826.731.20%11,722,131
Apr 2, 202627.0027.2326.0426.5626.412.87%11,199,590
Apr 1, 202626.3026.5425.4325.8225.68-2.68%14,653,004
Mar 31, 202626.5927.2825.8126.5326.38-0.15%22,458,706
Mar 30, 202627.1927.6526.4726.5726.42-0.93%16,699,762
Mar 27, 202626.1426.8726.0726.8226.673.31%15,469,385
Mar 26, 202626.1726.3725.8825.9625.820.12%14,337,946
Mar 25, 202625.1926.0825.0425.9325.791.93%11,108,836
Mar 24, 202625.0025.9325.0025.4425.302.62%12,976,809
Mar 23, 202624.2025.0724.0324.7924.65-1.08%15,758,411
Mar 20, 202624.8325.3924.6025.0624.920.68%23,261,171
Mar 19, 202623.9725.3923.8924.8924.754.01%37,071,571
Mar 18, 202623.7224.1423.6223.9323.801.61%10,040,963
Mar 17, 202623.5223.8023.3423.5523.420.86%8,107,763
Mar 16, 202623.2023.6423.0623.3523.220.65%10,566,454
Mar 13, 202623.3223.5223.0023.2023.07-1.08%11,817,888
Mar 12, 202623.9324.0623.5923.6023.32-0.42%25,756,576
Mar 11, 202622.7123.7222.6523.7023.424.54%21,231,527
Mar 10, 202622.8022.9222.2722.6722.40-0.66%24,722,740
Mar 9, 202622.8623.5422.5822.8222.550.40%22,205,786
Mar 6, 202623.5423.8922.6722.7322.46-2.45%22,290,437
Mar 5, 202622.9423.3222.6923.3023.032.15%12,930,367
Mar 4, 202622.1522.8722.1122.8122.541.97%15,402,542
Mar 3, 202622.9322.9922.1622.3722.11-2.23%27,330,645
Mar 2, 202623.4023.5622.6622.8822.612.55%30,194,402
Feb 27, 202622.4222.6022.2122.3122.051.09%12,060,015
Feb 26, 202621.6722.3321.3522.0721.810.55%16,156,453
Feb 25, 202622.4622.4621.7421.9521.69-1.88%16,145,418
Feb 24, 202622.6022.6322.1922.3722.11-0.80%15,589,219
Feb 23, 202622.6722.9722.4122.5522.28-0.09%8,270,120
Feb 20, 202623.0223.3922.4122.5722.30-2.42%11,438,329
Feb 19, 202622.7423.2422.3823.1322.863.96%14,952,083
Feb 18, 202621.9222.5721.8622.2521.993.10%12,808,900
Feb 17, 202621.9722.1521.0821.5821.33-1.73%16,732,338
Feb 13, 202621.2221.9721.2121.9621.702.95%10,807,165
Feb 12, 202621.8822.2021.1921.3321.08-3.13%18,445,514
Feb 11, 202621.6122.1121.4422.0221.763.77%15,435,558
Feb 10, 202621.0021.4220.7921.2220.971.00%18,703,859
Feb 9, 202620.6321.0720.5521.0120.762.14%11,831,658
Feb 6, 202619.9120.6219.8520.5720.334.31%8,926,161
Feb 5, 202619.9220.2419.5619.7219.49-2.76%11,723,744
Feb 4, 202619.9720.4119.9220.2820.041.65%16,798,581
Feb 3, 202619.4520.0519.4519.9519.722.52%13,971,266