Skip to main content
logo
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
19.72
-0.67 (-3.29%)
At close: Jan 30, 2026, 4:00 PM EST
19.75
+0.03 (0.15%)
After-hours: Jan 30, 2026, 7:53 PM EST

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202620.0720.4119.4719.7219.72-3.29%11,803,568
Jan 29, 202620.2520.7219.8520.3920.392.93%16,281,754
Jan 28, 202619.6719.9019.5519.8119.811.69%12,483,653
Jan 27, 202619.0019.5719.0019.4819.482.96%9,799,010
Jan 26, 202619.0019.0018.6218.9218.920.80%8,109,087
Jan 23, 202618.7319.0018.6318.7718.771.84%7,482,504
Jan 22, 202618.3818.5818.1918.4318.43-0.32%6,897,099
Jan 21, 202617.9918.6917.9118.4918.494.58%13,264,471
Jan 20, 202617.9018.2017.6017.6817.68-2.00%23,265,491
Jan 16, 202618.2918.3517.9818.0418.04-0.28%8,543,154
Jan 15, 202617.9118.2417.8218.0918.09-1.74%11,494,341
Jan 14, 202617.7018.6717.7018.4118.414.48%19,473,804
Jan 13, 202616.9517.6616.8317.6217.625.89%14,382,254
Jan 12, 202616.4916.7016.3316.6416.641.40%9,384,218
Jan 9, 202616.4816.7116.3316.4116.410.12%10,182,425
Jan 8, 202616.0016.5115.8916.3916.393.41%11,310,948
Jan 7, 202616.0516.1815.6315.8515.85-2.40%17,618,459
Jan 6, 202616.7516.9116.1216.2416.24-2.40%17,354,316
Jan 5, 202616.9217.0515.8116.6416.64-5.08%33,029,089
Jan 2, 202616.9717.5916.8517.5317.533.61%11,941,419
Dec 31, 202517.0817.1016.8516.9216.92-0.70%5,473,632
Dec 30, 202517.0417.1216.9617.0417.040.83%6,719,314
Dec 29, 202516.8117.0616.8116.9016.901.14%6,573,208
Dec 26, 202516.6716.8316.6616.7116.71-0.12%4,004,813
Dec 24, 202516.7016.8316.6516.7316.73-0.30%1,911,174
Dec 23, 202516.7916.9016.5516.7816.780.36%6,261,652
Dec 22, 202516.8316.9816.7116.7216.720.36%5,991,264
Dec 19, 202516.5516.7316.4616.6616.661.34%11,038,621
Dec 18, 202516.9116.9616.4016.4416.44-3.24%10,333,146
Dec 17, 202517.0017.1316.8416.9916.990.95%7,487,424
Dec 16, 202517.4517.5316.8116.8316.83-4.59%14,685,810
Dec 15, 202517.7717.8617.3717.6417.64-2.16%10,260,379
Dec 12, 202517.7618.0617.7118.0317.881.75%34,062,725
Dec 11, 202517.8717.8717.4317.7217.58-0.78%10,675,251
Dec 10, 202517.7417.9117.5217.8617.720.62%6,739,276
Dec 9, 202517.9318.0917.6817.7517.61-1.06%6,077,244
Dec 8, 202518.1918.5117.8817.9417.80-2.02%10,972,914
Dec 5, 202518.3018.7018.2718.3118.16-0.11%7,179,027
Dec 4, 202518.2518.5218.2518.3318.180.60%8,147,377
Dec 3, 202517.7718.2517.7118.2218.073.70%10,323,389
Dec 2, 202517.8917.9117.4517.5717.43-1.73%8,807,207
Dec 1, 202517.8818.1417.6817.8817.740.11%8,292,232
Nov 28, 202517.7217.9317.6417.8617.721.71%2,087,926
Nov 26, 202517.5017.6317.3917.5617.420.69%8,004,546
Nov 25, 202517.6817.7617.0817.4417.30-2.41%11,934,628
Nov 24, 202517.9218.0017.6717.8717.73-0.06%5,729,249
Nov 21, 202517.9518.0717.5417.8817.74-1.00%15,504,731
Nov 20, 202518.4018.7518.0318.0617.91-1.04%13,991,319
Nov 19, 202518.0718.2817.8918.2518.10-1.46%10,522,059
Nov 18, 202517.8518.5617.8318.5218.373.06%12,477,448