Skip to main content
logo
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
29.27
+0.03 (0.10%)
At close: May 1, 2026, 4:00 PM EDT
29.38
+0.11 (0.38%)
After-hours: May 1, 2026, 7:59 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202629.0229.3728.4029.2729.270.10%9,254,423
Apr 30, 202628.5429.3428.4029.2429.241.70%6,480,275
Apr 29, 202627.8828.8227.8128.7528.754.85%11,362,125
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