Skip to main content
logo
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
30.53
-1.27 (-3.99%)
At close: May 20, 2026, 4:00 PM EDT
30.96
+0.43 (1.41%)
After-hours: May 20, 2026, 7:59 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202631.6332.0730.4530.5330.53-3.99%11,159,917
May 19, 202631.5931.8530.9931.8031.800.73%8,303,449
May 18, 202630.8531.6830.3031.5731.572.43%9,661,365
May 15, 202630.2930.8330.1330.8230.822.22%6,545,061
May 14, 202629.5230.2829.4830.1530.151.62%5,193,337
May 13, 202630.0430.2829.3229.6729.67-1.13%8,578,500
May 12, 202629.3230.0329.1930.0130.013.02%5,791,437
May 11, 202629.0029.2228.6229.1329.132.57%6,146,638
May 8, 202628.4128.9428.1728.4028.40-0.21%5,458,110
May 7, 202628.4128.7827.6228.4628.46-1.93%10,351,841
May 6, 202628.9829.6428.6829.0229.02-4.70%18,604,360
May 5, 202629.9030.8529.7730.4530.451.57%13,631,954
May 4, 202629.6130.1529.0429.9829.982.43%9,783,222
May 1, 202629.0229.3728.4029.2729.270.10%9,833,144
Apr 30, 202628.5429.3428.4029.2429.241.70%6,715,956
Apr 29, 202627.8828.8227.8128.7528.754.85%11,732,578
Apr 28, 202627.1427.5927.0327.4227.422.39%7,078,347
Apr 27, 202626.8427.0726.6626.7826.781.86%10,015,768
Apr 24, 202626.3126.3526.0526.2926.29-0.60%5,289,881
Apr 23, 202626.0726.4526.0026.4526.452.04%6,904,310
Apr 22, 202625.6326.0225.6225.9225.921.25%5,033,771
Apr 21, 202625.1225.7425.0225.6025.602.77%6,979,229
Apr 20, 202624.8325.0824.6324.9124.911.63%5,647,460
Apr 17, 202624.6824.7823.7424.5124.51-5.51%11,253,478
Apr 16, 202625.6126.0325.5325.9425.941.93%6,286,314
Apr 15, 202625.6825.8325.3525.4525.45-1.05%6,173,310
Apr 14, 202626.1126.3325.6025.7225.72-2.24%7,014,527
Apr 13, 202626.3426.5926.1126.3126.311.70%6,719,697
Apr 10, 202625.7425.9825.6025.8725.870.82%7,871,759
Apr 9, 202626.2726.4925.3725.6625.66-1.23%11,528,061
Apr 8, 202624.8926.0524.6925.9825.98-4.45%13,202,384
Apr 7, 202626.9927.5026.9827.1927.191.15%8,004,209
Apr 6, 202626.4326.9126.2226.8826.881.20%11,722,131
Apr 2, 202627.0027.2326.0426.5626.562.87%11,199,590
Apr 1, 202626.3026.5425.4325.8225.82-2.68%14,653,004
Mar 31, 202626.5927.2825.8126.5326.53-0.15%22,458,706
Mar 30, 202627.1927.6526.4726.5726.57-0.93%16,699,762
Mar 27, 202626.1426.8726.0726.8226.823.31%15,469,385
Mar 26, 202626.1726.3725.8825.9625.960.12%14,337,946
Mar 25, 202625.1926.0825.0425.9325.931.93%11,108,836
Mar 24, 202625.0025.9325.0025.4425.442.62%12,976,809
Mar 23, 202624.2025.0724.0324.7924.79-1.08%15,758,411
Mar 20, 202624.8325.3924.6025.0625.060.68%23,261,171
Mar 19, 202623.9725.3923.8924.8924.894.01%37,071,571
Mar 18, 202623.7224.1423.6223.9323.931.61%10,040,963
Mar 17, 202623.5223.8023.3423.5523.550.86%8,107,763
Mar 16, 202623.2023.6423.0623.3523.350.65%10,566,454
Mar 13, 202623.3223.5223.0023.2023.20-1.69%11,817,888
Mar 12, 202623.9324.0623.5923.6023.45-0.42%25,756,576
Mar 11, 202622.7123.7222.6523.7023.554.54%21,231,527