NYSE : CVE
Cenovus Energy Inc. — Price history
Energy · Oil & Gas Integrated · Canada
Last price 32.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 60.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cenovus Energy Inc. (CVE) closed at 30.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.74 | 31.95 | 30.66 | 30.68 | 8,628,813 | -6.26% |
| 2026-10-30 | 32.36 | 32.845 | 32.21 | 32.73 | 4,252,934 | +1.87% |
| 2026-10-29 | 32.29 | 32.576 | 31.65 | 32.13 | 4,612,043 | -0.50% |
| 2026-10-28 | 32 | 32.545 | 31.96 | 32.29 | 5,517,795 | +1.99% |
| 2026-10-27 | 32.94 | 33.21 | 31.58 | 31.66 | 6,577,118 | -4.58% |
| 2026-10-26 | 32.7 | 33.32 | 32.32 | 33.18 | 5,111,572 | +0.91% |
| 2026-10-23 | 32.37 | 33.1 | 32.15 | 32.88 | 6,945,506 | +2.72% |
| 2026-10-22 | 33.5 | 33.6 | 31.85 | 32.01 | 7,938,034 | -3.38% |
| 2026-10-21 | 33.22 | 33.495 | 32.8 | 33.13 | 4,898,952 | -0.12% |
| 2026-10-20 | 33.575 | 33.785 | 32.315 | 33.17 | 6,602,619 | -0.18% |
| 2026-10-19 | 32.88 | 33.61 | 32.77 | 33.23 | 5,637,121 | +0.88% |
| 2026-10-16 | 32.45 | 33.07 | 32.26 | 32.94 | 6,817,265 | +3.03% |
| 2026-10-15 | 32.67 | 32.72 | 31.855 | 31.97 | 9,198,153 | -1.99% |
| 2026-10-14 | 33.04 | 33.18 | 32.455 | 32.62 | 5,055,437 | -0.64% |
| 2026-10-13 | 32.08 | 32.835 | 31.87 | 32.83 | 3,894,726 | +3.04% |
| 2026-10-12 | 31.855 | 32.22 | 31.695 | 31.86 | 2,740,516 | +1.50% |
| 2026-10-09 | 31.4 | 31.855 | 31.22 | 31.39 | 9,049,820 | -0.32% |
| 2026-10-08 | 31.25 | 31.735 | 31.225 | 31.49 | 7,863,238 | +2.81% |
| 2026-10-07 | 31.56 | 31.98 | 30.54 | 30.63 | 7,524,322 | -1.95% |
| 2026-10-06 | 31.23 | 31.67 | 30.84 | 31.24 | 8,635,707 | -0.73% |
| 2026-10-05 | 31.9 | 32.15 | 30.74 | 31.47 | 12,148,994 | -2.87% |
| 2026-10-02 | 31.26 | 32.5 | 31.15 | 32.4 | 5,181,852 | +2.37% |
| 2026-10-01 | 31.01 | 31.865 | 30.9 | 31.65 | 14,713,889 | +1.83% |
| 2026-09-30 | 31.19 | 31.605 | 31.045 | 31.08 | 3,999,806 | +0.39% |
| 2026-09-29 | 30.75 | 31.24 | 30.535 | 30.96 | 4,241,729 | -0.45% |
| 2026-09-28 | 31.45 | 31.7 | 31.1 | 31.1 | 7,028,306 | +0.55% |
| 2026-09-25 | 30.94 | 31.13 | 30.58 | 30.93 | 5,213,307 | -1.12% |
| 2026-09-24 | 31.42 | 31.93 | 31.27 | 31.28 | 5,687,716 | +0.64% |
| 2026-09-23 | 31.58 | 31.81 | 30.37 | 31.08 | 10,750,933 | -0.77% |
| 2026-09-22 | 30.81 | 31.91 | 30.74 | 31.32 | 6,769,744 | -0.79% |
| 2026-09-21 | 32.23 | 32.45 | 31.555 | 31.57 | 5,560,681 | -3.22% |
| 2026-09-18 | 33.16 | 33.19 | 32.54 | 32.62 | 4,474,472 | -0.88% |
| 2026-09-17 | 32.23 | 32.98 | 32.06 | 32.91 | 4,946,166 | +1.20% |
| 2026-09-16 | 33.44 | 33.5 | 32.415 | 32.52 | 5,953,183 | -4.13% |
| 2026-09-15 | 33.27 | 34.1 | 33.2 | 33.92 | 5,014,124 | +2.44% |
| 2026-09-14 | 33.64 | 33.915 | 33.08 | 33.27 | 17,821,378 | +0.48% |
| 2026-09-11 | 33.025 | 33.135 | 32.52 | 33.11 | 5,653,505 | -0.69% |
| 2026-09-10 | 34.16 | 34.16 | 33.08 | 33.34 | 5,206,061 | -0.36% |
| 2026-09-09 | 33.66 | 33.865 | 33.2 | 33.46 | 5,994,991 | +0.81% |
| 2026-09-08 | 33.125 | 33.795 | 32.95 | 33.19 | 6,136,986 | +2.53% |
| 2026-09-04 | 32.3 | 32.64 | 32.01 | 32.37 | 4,463,412 | -1.31% |
| 2026-09-03 | 32.9 | 33.27 | 32.735 | 32.8 | 4,477,357 | -0.03% |
| 2026-09-02 | 32.79 | 33.1 | 32.5 | 32.81 | 4,454,702 | -0.97% |
| 2026-09-01 | 32.61 | 33.21 | 32.39 | 33.13 | 5,840,545 | +3.05% |
| 2026-08-31 | 32.34 | 32.64 | 31.648 | 32.15 | 5,256,789 | +1.80% |
| 2026-08-28 | 31.655 | 31.89 | 31.105 | 31.58 | 4,955,308 | -0.41% |
| 2026-08-27 | 31.5 | 31.91 | 31.14 | 31.71 | 4,407,421 | +0.73% |
| 2026-08-26 | 30.395 | 31.929 | 30.13 | 31.48 | 8,533,234 | +2.34% |
| 2026-08-25 | 31.56 | 31.815 | 30.53 | 30.76 | 13,284,157 | -4.38% |
| 2026-08-24 | 32.48 | 32.7 | 32.09 | 32.17 | 7,970,938 | -2.31% |
| 2026-08-21 | 32.64 | 32.995 | 32.45 | 32.93 | 4,021,670 | +1.39% |
| 2026-08-20 | 33.4 | 33.4 | 32.42 | 32.48 | 6,034,195 | +0.00% |
| 2026-08-19 | 32.7 | 33.105 | 32.41 | 32.48 | 5,850,378 | -0.12% |
| 2026-08-18 | 32.88 | 32.88 | 32.14 | 32.52 | 5,589,610 | +1.21% |
| 2026-08-17 | 31.38 | 32.159 | 31.263 | 32.13 | 5,791,515 | +3.61% |
| 2026-08-14 | 31 | 31.469 | 30.9 | 31.01 | 6,534,506 | +1.34% |
| 2026-08-13 | 29.75 | 30.69 | 29.705 | 30.6 | 6,015,935 | +1.43% |
| 2026-08-12 | 29.65 | 30.33 | 29.61 | 30.17 | 7,285,588 | +1.11% |
| 2026-08-11 | 29.56 | 30.115 | 29.48 | 29.84 | 5,538,384 | +0.95% |
| 2026-08-10 | 28.66 | 29.79 | 28.62 | 29.56 | 5,134,297 | +4.64% |
| 2026-08-07 | 27.97 | 28.63 | 27.78 | 28.25 | 4,808,706 | +0.00% |
| 2026-08-06 | 28.29 | 28.41 | 27.85 | 28.25 | 9,106,826 | +1.88% |
| 2026-08-05 | 28.9 | 29.01 | 27.695 | 27.73 | 10,240,018 | -3.48% |
| 2026-08-04 | 28.88 | 29.225 | 28.51 | 28.73 | 9,506,455 | -2.84% |
| 2026-08-03 | 29.33 | 29.825 | 28.98 | 29.57 | 7,410,562 | -2.05% |
| 2026-07-31 | 30.4 | 30.77 | 29.88 | 30.19 | 5,857,709 | -0.43% |
| 2026-07-30 | 28.87 | 30.45 | 28.78 | 30.32 | 8,339,626 | +4.30% |
| 2026-07-29 | 29.2 | 29.59 | 28.705 | 29.07 | 10,374,971 | +5.10% |
| 2026-07-28 | 28.08 | 28.225 | 27.35 | 27.66 | 10,941,172 | -1.36% |
| 2026-07-27 | 28.64 | 28.64 | 27.965 | 28.04 | 13,224,611 | -4.23% |
| 2026-07-24 | 29.65 | 29.87 | 29.12 | 29.28 | 7,410,763 | -1.48% |
| 2026-07-23 | 29.66 | 29.96 | 29.55 | 29.72 | 6,189,848 | +2.52% |
| 2026-07-22 | 29.03 | 29.51 | 28.855 | 28.99 | 5,944,156 | +0.69% |
| 2026-07-21 | 28.84 | 28.84 | 28.425 | 28.79 | 4,592,597 | +1.88% |
| 2026-07-20 | 27.91 | 28.565 | 27.685 | 28.26 | 7,255,512 | +1.11% |
| 2026-07-17 | 27.75 | 28.085 | 27.535 | 27.95 | 5,106,590 | +2.64% |
| 2026-07-16 | 27.39 | 27.72 | 27.165 | 27.23 | 3,576,256 | -0.48% |
| 2026-07-15 | 27.63 | 27.75 | 26.925 | 27.36 | 6,463,358 | -0.55% |
| 2026-07-14 | 28 | 28.13 | 27.24 | 27.51 | 6,613,777 | -0.36% |
| 2026-07-13 | 26.88 | 27.835 | 26.83 | 27.61 | 6,507,679 | +4.58% |
| 2026-07-10 | 26.1 | 26.405 | 26.025 | 26.4 | 7,681,533 | +1.62% |
| 2026-07-09 | 26.5 | 26.727 | 25.9 | 25.98 | 6,494,858 | -2.44% |
| 2026-07-08 | 25.83 | 26.695 | 25.72 | 26.63 | 9,460,709 | +5.63% |
| 2026-07-07 | 24.57 | 25.38 | 24.44 | 25.21 | 8,304,052 | +3.49% |
| 2026-07-06 | 24.6 | 24.83 | 24.24 | 24.36 | 10,037,173 | -1.18% |
| 2026-07-02 | 24.71 | 24.966 | 24.45 | 24.65 | 6,236,299 | +0.61% |
| 2026-07-01 | 24.76 | 24.96 | 24.42 | 24.5 | 3,212,284 | -1.25% |
| 2026-06-30 | 25.11 | 25.335 | 24.68 | 24.81 | 7,210,758 | -0.72% |
| 2026-06-29 | 24.97 | 25.215 | 24.791 | 24.99 | 7,729,173 | +0.73% |
| 2026-06-26 | 24.3 | 24.83 | 24.3 | 24.81 | 8,633,101 | +0.53% |
| 2026-06-25 | 24.5 | 24.825 | 24.355 | 24.68 | 11,587,602 | -0.04% |
| 2026-06-24 | 25.12 | 25.12 | 24.43 | 24.69 | 11,545,744 | -4.08% |
| 2026-06-23 | 25.425 | 25.855 | 25.31 | 25.74 | 4,057,335 | +0.27% |
| 2026-06-22 | 25.41 | 25.715 | 25.035 | 25.67 | 6,529,414 | +2.03% |
| 2026-06-18 | 25.34 | 25.34 | 24.57 | 25.16 | 10,662,457 | -1.72% |
| 2026-06-17 | 26.31 | 26.488 | 25.48 | 25.6 | 8,864,890 | -2.48% |
| 2026-06-16 | 26.65 | 26.86 | 26.13 | 26.25 | 9,605,894 | -3.17% |
| 2026-06-15 | 26.87 | 27.16 | 26.32 | 27.11 | 8,108,197 | -3.57% |
| 2026-06-12 | 27.97 | 28.6 | 27.92 | 28.27 | 23,554,148 | -0.74% |
| 2026-06-11 | 28.8 | 29.21 | 28.13 | 28.48 | 10,208,599 | +0.39% |
| 2026-06-10 | 27.95 | 28.68 | 27.94 | 28.37 | 4,858,818 | +2.60% |
| 2026-06-09 | 28.55 | 28.58 | 27.185 | 27.65 | 8,624,203 | -3.73% |
| 2026-06-08 | 28.8 | 29.175 | 28.61 | 28.72 | 5,857,368 | +1.77% |
| 2026-06-05 | 29.56 | 29.73 | 28.22 | 28.22 | 6,545,605 | -5.27% |
| 2026-06-04 | 28.94 | 29.955 | 28.797 | 29.79 | 7,013,656 | +1.05% |
| 2026-06-03 | 29.57 | 30.095 | 29.27 | 29.48 | 6,694,767 | +0.72% |
| 2026-06-02 | 28.28 | 29.315 | 28.23 | 29.27 | 4,751,466 | +3.65% |
| 2026-06-01 | 28.18 | 28.56 | 27.91 | 28.24 | 10,622,893 | +2.43% |
| 2026-05-29 | 27.9 | 27.975 | 27.36 | 27.57 | 9,576,712 | -1.68% |
| 2026-05-28 | 28.95 | 28.95 | 27.965 | 28.04 | 5,820,656 | -0.53% |
| 2026-05-27 | 28.29 | 28.71 | 27.851 | 28.19 | 5,961,360 | -2.52% |
| 2026-05-26 | 29.28 | 29.4 | 28.835 | 28.92 | 10,930,755 | -3.76% |
| 2026-05-22 | 30.03 | 30.585 | 29.973 | 30.05 | 7,378,280 | -0.83% |
| 2026-05-21 | 30.93 | 31.217 | 29.99 | 30.3 | 7,781,805 | -0.75% |
| 2026-05-20 | 31.63 | 32.07 | 30.45 | 30.53 | 11,366,345 | -3.99% |
| 2026-05-19 | 31.59 | 31.85 | 30.99 | 31.8 | 8,715,257 | +0.73% |
| 2026-05-18 | 30.85 | 31.675 | 30.3 | 31.57 | 9,665,247 | +2.43% |
| 2026-05-15 | 30.29 | 30.825 | 30.13 | 30.82 | 6,545,061 | +2.22% |
| 2026-05-14 | 29.515 | 30.275 | 29.48 | 30.15 | 5,193,337 | +1.62% |
| 2026-05-13 | 30.04 | 30.28 | 29.315 | 29.67 | 8,578,500 | -1.13% |