Skip to main content
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
27.42
+0.64 (2.39%)
At close: Apr 28, 2026, 4:00 PM EDT
27.50
+0.08 (0.29%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1427.5927.0327.4227.422.39%6,536,857
Apr 27, 202626.8427.0726.6626.7826.781.86%7,690,038
Apr 24, 202626.3126.3526.0526.2926.29-0.60%5,198,441
Apr 23, 202626.0726.4526.0026.4526.452.04%6,679,821
Apr 22, 202625.6326.0225.6225.9225.921.25%4,948,474
Apr 21, 202625.1225.7425.0225.6025.602.77%6,651,994
Apr 20, 202624.8325.0824.6324.9124.911.63%5,103,827
Apr 17, 202624.6824.7823.7424.5124.51-5.51%10,967,162
Apr 16, 202625.6126.0325.5325.9425.941.93%6,196,138
Apr 15, 202625.6825.8325.3525.4525.45-1.05%5,585,066
Apr 14, 202626.1126.3325.6025.7225.72-2.24%6,740,861
Apr 13, 202626.3426.5926.1126.3126.311.70%6,460,402
Apr 10, 202625.7425.9825.6025.8725.870.82%7,752,206
Apr 9, 202626.2726.4925.3725.6625.66-1.23%10,910,863
Apr 8, 202624.8926.0524.6925.9825.98-4.45%12,603,352
Apr 7, 202626.9927.5026.9827.1927.191.15%7,737,655
Apr 6, 202626.4326.9126.2226.8826.881.20%11,372,567
Apr 2, 202627.0027.2326.0426.5626.562.87%10,894,934
Apr 1, 202626.3026.5425.4325.8225.82-2.68%14,613,925
Mar 31, 202626.5927.2825.8126.5326.53-0.15%22,041,763
Mar 30, 202627.1927.6526.4726.5726.57-0.93%16,605,044
Mar 27, 202626.1426.8726.0726.8226.823.31%14,593,825
Mar 26, 202626.1726.3725.8825.9625.960.12%13,864,691
Mar 25, 202625.1926.0825.0425.9325.931.93%9,927,822
Mar 24, 202625.0025.9325.0025.4425.442.62%11,945,143
Mar 23, 202624.2025.0724.0324.7924.79-1.08%15,725,161
Mar 20, 202624.8325.3924.6025.0625.060.68%23,063,905
Mar 19, 202623.9725.3923.8924.8924.894.01%34,890,729
Mar 18, 202623.7224.1423.6223.9323.931.61%8,676,166
Mar 17, 202623.5223.8023.3423.5523.550.86%7,956,748
Mar 16, 202623.2023.6423.0623.3523.350.65%10,282,235
Mar 13, 202623.3223.5223.0023.2023.20-1.69%11,503,690
Mar 12, 202623.9324.0623.5923.6023.45-0.42%25,457,948
Mar 11, 202622.7123.7222.6523.7023.554.54%21,231,527
Mar 10, 202622.8022.9222.2722.6722.53-0.66%24,722,740
Mar 9, 202622.8623.5422.5822.8222.680.40%22,205,786
Mar 6, 202623.5423.8922.6722.7322.59-2.45%22,290,437
Mar 5, 202622.9423.3222.6923.3023.162.15%12,930,367
Mar 4, 202622.1522.8722.1122.8122.671.97%15,402,542
Mar 3, 202622.9322.9922.1622.3722.23-2.23%27,330,645
Mar 2, 202623.4023.5622.6622.8822.742.55%30,194,402
Feb 27, 202622.4222.6022.2122.3122.171.09%12,060,015
Feb 26, 202621.6722.3321.3522.0721.930.55%16,156,453
Feb 25, 202622.4622.4621.7421.9521.81-1.88%16,145,418
Feb 24, 202622.6022.6322.1922.3722.23-0.80%15,589,219
Feb 23, 202622.6722.9722.4122.5522.41-0.09%8,270,120
Feb 20, 202623.0223.3922.4122.5722.43-2.42%11,438,329
Feb 19, 202622.7423.2422.3823.1322.993.96%14,952,083
Feb 18, 202621.9222.5721.8622.2522.113.10%12,808,900
Feb 17, 202621.9722.1521.0821.5821.45-1.73%16,732,338
Feb 13, 202621.2221.9721.2121.9621.822.95%10,807,165
Feb 12, 202621.8822.2021.1921.3321.20-3.13%18,445,514
Feb 11, 202621.6122.1121.4422.0221.883.77%15,435,558
Feb 10, 202621.0021.4220.7921.2221.091.00%18,703,859
Feb 9, 202620.6321.0720.5521.0120.882.14%11,831,658
Feb 6, 202619.9120.6219.8520.5720.444.31%8,926,161
Feb 5, 202619.9220.2419.5619.7219.60-2.76%11,723,744
Feb 4, 202619.9720.4119.9220.2820.151.65%16,798,581
Feb 3, 202619.4520.0519.4519.9519.832.52%13,971,266
Feb 2, 202619.1019.6018.9219.4619.34-1.32%17,976,366
Jan 30, 202620.0720.4119.4719.7219.60-3.29%12,934,457
Jan 29, 202620.2520.7219.8520.3920.262.93%16,793,854
Jan 28, 202619.6719.9019.5519.8119.691.69%13,338,302
Jan 27, 202619.0019.5719.0019.4819.362.96%10,323,934
Jan 26, 202619.0019.0018.6218.9218.800.80%8,313,675
Jan 23, 202618.7319.0018.6318.7718.651.84%7,679,376
Jan 22, 202618.3818.5818.1918.4318.32-0.32%7,045,007
Jan 21, 202617.9918.6917.9118.4918.374.58%14,060,352
Jan 20, 202617.9018.2017.6017.6817.57-2.00%24,103,774
Jan 16, 202618.2918.3517.9818.0417.93-0.28%8,671,819
Jan 15, 202617.9118.2417.8218.0917.98-1.74%11,971,786
Jan 14, 202617.7018.6717.7018.4118.304.48%19,680,637
Jan 13, 202616.9517.6616.8317.6217.515.89%15,055,285
Jan 12, 202616.4916.7016.3316.6416.541.40%10,299,545
Jan 9, 202616.4816.7116.3316.4116.310.12%10,194,060
Jan 8, 202616.0016.5115.8916.3916.293.41%11,833,856
Jan 7, 202616.0516.1815.6315.8515.75-2.40%18,896,872
Jan 6, 202616.7516.9116.1216.2416.14-2.40%17,533,330
Jan 5, 202616.9217.0515.8116.6416.54-5.08%33,430,245
Jan 2, 202616.9717.5916.8517.5317.423.61%12,269,699
Dec 31, 202517.0817.1016.8516.9216.81-0.70%5,917,108
Dec 30, 202517.0417.1216.9617.0416.930.83%7,831,891
Dec 29, 202516.8117.0616.8116.9016.791.14%7,817,168
Dec 26, 202516.6716.8316.6616.7116.61-0.12%4,064,273
Dec 24, 202516.7016.8316.6516.7316.63-0.30%3,391,352
Dec 23, 202516.7916.9016.5516.7816.680.36%7,475,189
Dec 22, 202516.8316.9816.7116.7216.620.36%6,674,047
Dec 19, 202516.5516.7316.4616.6616.561.34%11,788,332
Dec 18, 202516.9116.9616.4016.4416.34-3.24%12,825,331
Dec 17, 202517.0017.1316.8416.9916.880.95%7,776,976
Dec 16, 202517.4517.5316.8116.8316.73-4.59%16,557,295
Dec 15, 202517.7717.8617.3717.6417.53-2.16%10,865,030
Dec 12, 202517.7618.0617.7118.0317.771.75%34,062,725
Dec 11, 202517.8717.8717.4317.7217.47-0.78%10,675,251
Dec 10, 202517.7417.9117.5217.8617.610.62%6,739,276
Dec 9, 202517.9318.0917.6817.7517.50-1.06%6,077,244
Dec 8, 202518.1918.5117.8817.9417.68-2.02%10,972,914
Dec 5, 202518.3018.7018.2718.3118.05-0.11%7,179,027
Dec 4, 202518.2518.5218.2518.3318.070.60%8,147,377
Dec 3, 202517.7718.2517.7118.2217.963.70%10,323,389