Cenovus Energy Inc. CVE
29.08 USD +0.19 (+0.66%)
Regular-session close
29.08 0.00 0.00%
After hours · Nov 13, 7:32 PM ET
28.68 Day range 29.21
15.85 52-week range 33.92
- YTD
- +71.87%
- 1 year
- +63.10%
CVE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.18 | 29.21 | 28.67 | 29.08 | +0.19 | +0.66% | 5,340,901 |
| Nov 12, 2026 | 28.57 | 28.98 | 28.31 | 28.89 | +0.48 | +1.69% | 6,425,700 |
| Nov 11, 2026 | 28.09 | 28.50 | 27.83 | 28.41 | +0.74 | +2.67% | 4,874,600 |
| Nov 10, 2026 | 27.15 | 27.74 | 26.76 | 27.67 | +0.08 | +0.29% | 5,149,100 |
| Nov 9, 2026 | 27.13 | 27.70 | 26.69 | 27.59 | +0.14 | +0.51% | 8,356,100 |
| Nov 6, 2026 | 27.66 | 27.95 | 27.39 | 27.45 | -0.16 | -0.58% | 8,527,000 |
| Nov 5, 2026 | 28.86 | 28.86 | 27.51 | 27.61 | -0.78 | -2.75% | 13,408,400 |
| Nov 4, 2026 | 29.99 | 30.15 | 27.90 | 28.39 | -2.35 | -7.64% | 12,789,100 |
| Nov 3, 2026 | 30.35 | 30.96 | 30.29 | 30.74 | +0.06 | +0.20% | 8,087,300 |
| Nov 2, 2026 | 31.74 | 31.95 | 30.66 | 30.68 | -2.05 | -6.26% | 8,627,900 |
| Oct 30, 2026 | 32.36 | 32.85 | 32.21 | 32.73 | +0.60 | +1.87% | 4,252,800 |
| Oct 29, 2026 | 32.29 | 32.58 | 31.65 | 32.13 | -0.16 | -0.50% | 4,604,900 |
| Oct 28, 2026 | 32.00 | 32.55 | 31.96 | 32.29 | +0.63 | +1.99% | 5,515,900 |
| Oct 27, 2026 | 32.94 | 33.21 | 31.58 | 31.66 | -1.52 | -4.58% | 6,577,000 |
| Oct 26, 2026 | 32.70 | 33.32 | 32.32 | 33.18 | +0.30 | +0.91% | 5,107,100 |
| Oct 23, 2026 | 32.37 | 33.10 | 32.15 | 32.88 | +0.87 | +2.72% | 6,943,200 |
| Oct 22, 2026 | 33.50 | 33.60 | 31.85 | 32.01 | -1.12 | -3.38% | 7,937,000 |
| Oct 21, 2026 | 33.22 | 33.50 | 32.80 | 33.13 | -0.04 | -0.12% | 4,897,500 |
| Oct 20, 2026 | 33.58 | 33.79 | 32.32 | 33.17 | -0.06 | -0.18% | 6,597,100 |
| Oct 19, 2026 | 32.88 | 33.61 | 32.77 | 33.23 | +0.29 | +0.88% | 5,636,200 |
| Oct 16, 2026 | 32.45 | 33.07 | 32.26 | 32.94 | +0.97 | +3.03% | 7,498,800 |
| Oct 15, 2026 | 32.67 | 32.72 | 31.86 | 31.97 | -0.65 | -1.99% | 9,572,400 |
| Oct 14, 2026 | 33.04 | 33.18 | 32.46 | 32.62 | -0.21 | -0.64% | 5,160,300 |
| Oct 13, 2026 | 32.08 | 32.84 | 31.87 | 32.83 | +0.97 | +3.04% | 3,923,500 |
| Oct 12, 2026 | 31.86 | 32.22 | 31.70 | 31.86 | +0.47 | +1.50% | 2,851,000 |
| Oct 9, 2026 | 31.40 | 31.86 | 31.22 | 31.39 | -0.10 | -0.32% | 9,561,400 |
| Oct 8, 2026 | 31.25 | 31.74 | 31.23 | 31.49 | +0.86 | +2.81% | 8,262,900 |
| Oct 7, 2026 | 31.56 | 31.98 | 30.54 | 30.63 | -0.61 | -1.95% | 7,884,400 |
| Oct 6, 2026 | 31.23 | 31.67 | 30.84 | 31.24 | -0.23 | -0.73% | 9,093,400 |
| Oct 5, 2026 | 31.90 | 32.15 | 30.74 | 31.47 | -0.93 | -2.87% | 12,731,000 |
| Oct 2, 2026 | 31.26 | 32.50 | 31.15 | 32.40 | +0.75 | +2.37% | 5,228,000 |
| Oct 1, 2026 | 31.01 | 31.87 | 30.90 | 31.65 | +0.57 | +1.83% | 15,034,900 |
| Sep 30, 2026 | 31.19 | 31.61 | 31.05 | 31.08 | +0.12 | +0.39% | 4,192,600 |
| Sep 29, 2026 | 30.75 | 31.24 | 30.54 | 30.96 | -0.14 | -0.45% | 4,478,700 |
| Sep 28, 2026 | 31.45 | 31.70 | 31.10 | 31.10 | +0.17 | +0.55% | 7,314,300 |
| Sep 25, 2026 | 30.94 | 31.13 | 30.58 | 30.93 | -0.35 | -1.12% | 5,915,800 |
| Sep 24, 2026 | 31.42 | 31.93 | 31.27 | 31.28 | +0.20 | +0.64% | 6,247,100 |
| Sep 23, 2026 | 31.58 | 31.81 | 30.37 | 31.08 | -0.24 | -0.77% | 11,430,100 |
| Sep 22, 2026 | 30.81 | 31.91 | 30.74 | 31.32 | -0.25 | -0.79% | 7,404,000 |
| Sep 21, 2026 | 32.23 | 32.45 | 31.56 | 31.57 | -1.05 | -3.22% | 6,629,200 |
| Sep 18, 2026 | 33.16 | 33.19 | 32.54 | 32.62 | -0.29 | -0.88% | 5,678,600 |
| Sep 17, 2026 | 32.23 | 32.98 | 32.06 | 32.91 | +0.39 | +1.20% | 5,270,000 |
| Sep 16, 2026 | 33.44 | 33.50 | 32.42 | 32.52 | -1.40 | -4.13% | 6,228,300 |
| Sep 15, 2026 | 33.27 | 34.10 | 33.20 | 33.92 | +0.65 | +1.95% | 5,419,000 |
| Sep 14, 2026 | 33.64 | 33.92 | 33.08 | 33.27 | +0.16 | +0.48% | 18,562,400 |
| Sep 11, 2026 | 33.03 | 33.14 | 32.52 | 33.11 | -0.23 | -0.69% | 5,652,400 |
| Sep 10, 2026 | 34.16 | 34.16 | 33.08 | 33.34 | -0.12 | -0.36% | 5,203,100 |
| Sep 9, 2026 | 33.66 | 33.87 | 33.20 | 33.46 | +0.27 | +0.81% | 5,992,200 |
| Sep 8, 2026 | 33.13 | 33.80 | 32.95 | 33.19 | +0.82 | +2.53% | 6,135,700 |
| Sep 4, 2026 | 32.30 | 32.64 | 32.01 | 32.37 | -0.43 | -1.31% | 4,463,200 |
| Sep 3, 2026 | 32.90 | 33.27 | 32.74 | 32.80 | -0.01 | -0.03% | 4,475,000 |
| Sep 2, 2026 | 32.79 | 33.10 | 32.50 | 32.81 | -0.32 | -0.97% | 4,454,300 |
| Sep 1, 2026 | 32.61 | 33.21 | 32.39 | 33.13 | +0.98 | +3.05% | 5,839,000 |
| Aug 31, 2026 | 32.34 | 32.64 | 31.65 | 32.15 | +0.57 | +1.80% | 5,256,700 |
| Aug 28, 2026 | 31.66 | 31.89 | 31.11 | 31.58 | -0.13 | -0.41% | 4,954,700 |
| Aug 27, 2026 | 31.50 | 31.91 | 31.14 | 31.71 | +0.23 | +0.73% | 4,406,900 |
| Aug 26, 2026 | 30.40 | 31.93 | 30.13 | 31.48 | +0.72 | +2.34% | 8,532,500 |
| Aug 25, 2026 | 31.56 | 31.82 | 30.53 | 30.76 | -1.41 | -4.38% | 13,276,700 |
| Aug 24, 2026 | 32.48 | 32.70 | 32.09 | 32.17 | -0.76 | -2.31% | 7,968,900 |
| Aug 21, 2026 | 32.64 | 33.00 | 32.45 | 32.93 | +0.45 | +1.39% | 4,021,100 |
| Aug 20, 2026 | 33.40 | 33.40 | 32.42 | 32.48 | 0.00 | 0.00% | 6,034,100 |
| Aug 19, 2026 | 32.70 | 33.11 | 32.41 | 32.48 | -0.04 | -0.12% | 5,850,400 |
| Aug 18, 2026 | 32.88 | 32.88 | 32.14 | 32.52 | +0.39 | +1.21% | 5,589,600 |
| Aug 17, 2026 | 31.38 | 32.16 | 31.26 | 32.13 | +1.12 | +3.61% | 5,791,500 |
| Aug 14, 2026 | 31.00 | 31.47 | 30.90 | 31.01 | +0.41 | +1.34% | 6,534,500 |
65 days, newest first. Daily bars as drawn on the CVE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.