Skip to main content
logo
Cenovus Energy Inc. (TSX:CVE)
Canada flag Canada · Delayed Price · Currency is CAD
25.41
-0.15 (-0.59%)
At close: Jan 22, 2026

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%11,952,965
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%24,634,370
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%10,754,793
Dec 19, 202522.8023.0422.6823.0323.031.59%17,852,102
Dec 18, 202523.3823.3822.6022.6722.67-3.16%10,534,231
Dec 17, 202523.3523.6023.1823.4123.411.12%8,835,427
Dec 16, 202524.0024.0723.1323.1523.15-4.77%24,501,334
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