Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Cenovus Energy Inc. (CVE) Price History

Daily open, high, low, close and volume for Cenovus Energy Inc. (CVE) from 2025-10-09 to 2026-10-09, newest first.

‹ CVE price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 44.77CAD 45.48CAD 44.55CAD 44.756,274,900
2026-10-08CAD 44.53CAD 45.15CAD 44.48CAD 44.777,704,000
2026-10-07CAD 44.98CAD 45.58CAD 43.55CAD 43.677,224,600
2026-10-06CAD 44.48CAD 45.01CAD 43.95CAD 44.466,788,800
2026-10-05CAD 45.79CAD 45.81CAD 43.82CAD 44.868,931,700
2026-10-02CAD 44.26CAD 46.33CAD 44.26CAD 46.254,184,200
2026-10-01CAD 44.21CAD 45.42CAD 44.01CAD 45.004,618,500
2026-09-30CAD 44.22CAD 44.93CAD 44.17CAD 44.242,663,200
2026-09-29CAD 43.78CAD 44.34CAD 43.29CAD 43.992,626,400
2026-09-28CAD 44.44CAD 44.91CAD 44.10CAD 44.123,702,900
2026-09-25CAD 43.64CAD 44.04CAD 43.27CAD 43.804,019,600
2026-09-24CAD 44.37CAD 45.15CAD 44.21CAD 44.263,849,500
2026-09-23CAD 44.58CAD 44.69CAD 42.83CAD 43.775,602,900
2026-09-22CAD 43.65CAD 44.91CAD 43.18CAD 44.105,011,300
2026-09-21CAD 45.13CAD 45.42CAD 44.30CAD 44.354,860,000
2026-09-18CAD 46.53CAD 46.53CAD 45.54CAD 45.6210,305,500
2026-09-17CAD 45.11CAD 46.13CAD 44.84CAD 46.042,827,200
2026-09-16CAD 46.65CAD 46.71CAD 45.37CAD 45.537,723,100
2026-09-15CAD 46.24CAD 47.45CAD 46.22CAD 47.235,478,100
2026-09-14CAD 46.77CAD 47.20CAD 46.05CAD 46.2716,412,500
2026-09-11CAD 45.72CAD 45.93CAD 45.12CAD 45.894,285,200
2026-09-10CAD 47.00CAD 47.13CAD 45.75CAD 46.167,700,100
2026-09-09CAD 46.48CAD 46.68CAD 45.81CAD 46.215,883,300
2026-09-08CAD 45.77CAD 46.60CAD 45.42CAD 45.795,390,600
2026-09-04CAD 44.88CAD 45.19CAD 44.36CAD 44.833,439,300
2026-09-03CAD 45.38CAD 45.90CAD 45.15CAD 45.243,028,800
2026-09-02CAD 45.50CAD 45.72CAD 45.08CAD 45.384,162,800
2026-09-01CAD 45.35CAD 46.13CAD 44.99CAD 46.094,606,900
2026-08-31CAD 44.90CAD 45.27CAD 43.90CAD 44.525,676,300
2026-08-28CAD 43.77CAD 44.16CAD 43.20CAD 43.913,494,500
2026-08-27CAD 43.76CAD 44.23CAD 43.19CAD 43.943,308,500
2026-08-26CAD 42.22CAD 44.29CAD 41.76CAD 43.675,459,100
2026-08-25CAD 43.59CAD 44.05CAD 42.19CAD 42.8012,042,600
2026-08-24CAD 44.92CAD 45.06CAD 44.42CAD 44.575,913,300
2026-08-21CAD 44.80CAD 45.44CAD 44.69CAD 45.393,308,200
2026-08-20CAD 45.50CAD 45.94CAD 44.73CAD 44.864,100,100
2026-08-19CAD 45.22CAD 45.73CAD 44.77CAD 44.834,356,700
2026-08-18CAD 45.10CAD 45.28CAD 44.62CAD 45.224,250,400
2026-08-17CAD 43.49CAD 44.60CAD 43.31CAD 44.564,343,800
2026-08-14CAD 42.92CAD 43.65CAD 42.92CAD 43.114,479,000
2026-08-13CAD 41.47CAD 42.76CAD 41.41CAD 42.684,315,500
2026-08-12CAD 41.20CAD 42.28CAD 41.20CAD 42.116,553,100
2026-08-11CAD 41.23CAD 41.95CAD 41.15CAD 41.564,267,400
2026-08-10CAD 39.85CAD 41.55CAD 39.85CAD 41.185,031,200
2026-08-07CAD 39.07CAD 39.89CAD 38.76CAD 39.384,925,900
2026-08-06CAD 39.65CAD 39.87CAD 39.02CAD 39.615,558,100
2026-08-05CAD 40.52CAD 40.79CAD 38.81CAD 38.827,447,700
2026-08-04CAD 40.75CAD 41.09CAD 40.11CAD 40.386,830,400
2026-07-31CAD 42.60CAD 43.15CAD 42.00CAD 42.274,089,400
2026-07-30CAD 40.59CAD 42.63CAD 40.40CAD 42.484,117,800
2026-07-29CAD 41.28CAD 41.70CAD 40.42CAD 40.835,059,700
2026-07-28CAD 39.48CAD 39.81CAD 38.52CAD 39.064,978,800
2026-07-27CAD 40.09CAD 40.32CAD 39.47CAD 39.615,330,800
2026-07-24CAD 41.69CAD 42.10CAD 41.01CAD 41.303,469,400
2026-07-23CAD 41.70CAD 42.21CAD 41.53CAD 41.876,624,800
2026-07-22CAD 41.00CAD 41.55CAD 40.67CAD 40.863,935,800
2026-07-21CAD 40.30CAD 40.62CAD 40.08CAD 40.603,079,100
2026-07-20CAD 39.12CAD 40.13CAD 38.87CAD 39.794,761,500
2026-07-17CAD 39.00CAD 39.33CAD 38.58CAD 39.204,800,500
2026-07-16CAD 38.55CAD 38.86CAD 38.18CAD 38.273,093,800
2026-07-15CAD 38.82CAD 39.01CAD 37.83CAD 38.473,761,200
2026-07-14CAD 39.38CAD 39.58CAD 38.28CAD 38.754,458,000
2026-07-13CAD 38.02CAD 39.39CAD 38.00CAD 39.126,883,100
2026-07-10CAD 36.87CAD 37.37CAD 36.84CAD 37.363,692,500
2026-07-09CAD 37.74CAD 37.80CAD 36.71CAD 36.854,910,800
2026-07-08CAD 36.56CAD 37.85CAD 36.46CAD 37.756,098,300
2026-07-07CAD 34.81CAD 36.04CAD 34.71CAD 35.808,211,000
2026-07-06CAD 35.02CAD 35.33CAD 34.44CAD 34.585,833,400
2026-07-03CAD 34.98CAD 35.37CAD 34.90CAD 35.261,322,600
2026-07-02CAD 34.95CAD 35.37CAD 34.64CAD 34.964,355,500
2026-06-30CAD 35.58CAD 36.03CAD 35.04CAD 35.195,134,100
2026-06-29CAD 35.33CAD 35.81CAD 35.25CAD 35.544,900,800
2026-06-26CAD 34.63CAD 35.21CAD 34.63CAD 35.176,875,700
2026-06-25CAD 34.93CAD 35.24CAD 34.63CAD 34.966,885,300
2026-06-24CAD 35.75CAD 35.76CAD 34.78CAD 35.096,439,500
2026-06-23CAD 36.01CAD 36.74CAD 35.88CAD 36.583,384,000
2026-06-22CAD 35.86CAD 36.41CAD 35.48CAD 36.335,088,700
2026-06-19CAD 35.40CAD 36.03CAD 35.35CAD 35.668,017,500
2026-06-18CAD 35.74CAD 35.78CAD 34.66CAD 35.535,310,800
2026-06-17CAD 36.81CAD 36.96CAD 35.97CAD 36.115,497,900
2026-06-16CAD 37.31CAD 37.64CAD 36.54CAD 36.736,409,700
2026-06-15CAD 37.68CAD 37.99CAD 36.80CAD 37.9613,868,500
2026-06-12CAD 39.35CAD 39.96CAD 39.01CAD 39.479,825,400
2026-06-11CAD 40.14CAD 40.91CAD 39.33CAD 39.7912,191,600
2026-06-10CAD 38.89CAD 39.95CAD 38.86CAD 39.628,819,500
2026-06-09CAD 39.79CAD 39.85CAD 37.95CAD 38.566,116,800
2026-06-08CAD 39.88CAD 40.67CAD 39.86CAD 40.083,643,300
2026-06-05CAD 41.15CAD 41.30CAD 39.35CAD 39.414,318,000
2026-06-04CAD 40.20CAD 41.64CAD 40.04CAD 41.356,284,500
2026-06-03CAD 40.92CAD 41.79CAD 40.60CAD 41.003,811,600
2026-06-02CAD 39.03CAD 40.56CAD 39.03CAD 40.503,434,000
2026-06-01CAD 38.91CAD 39.53CAD 38.59CAD 39.036,151,100
2026-05-29CAD 38.35CAD 38.62CAD 37.73CAD 38.0615,069,200
2026-05-28CAD 39.50CAD 39.80CAD 38.54CAD 38.604,968,800
2026-05-27CAD 39.30CAD 39.71CAD 38.50CAD 39.004,416,600
2026-05-26CAD 40.46CAD 40.59CAD 39.79CAD 39.965,393,600
2026-05-25CAD 40.50CAD 40.77CAD 39.40CAD 39.783,329,600
2026-05-22CAD 41.61CAD 42.20CAD 41.41CAD 41.484,610,000
2026-05-21CAD 42.69CAD 43.02CAD 41.31CAD 41.754,972,000
2026-05-20CAD 43.55CAD 44.13CAD 41.87CAD 41.937,240,300
2026-05-19CAD 43.50CAD 43.79CAD 42.67CAD 43.706,003,600
2026-05-15CAD 41.70CAD 42.41CAD 41.47CAD 42.414,696,300
2026-05-14CAD 40.72CAD 41.56CAD 40.54CAD 41.353,770,600
2026-05-13CAD 41.25CAD 41.46CAD 40.16CAD 40.727,932,700
2026-05-12CAD 40.28CAD 41.12CAD 40.04CAD 41.094,776,600
2026-05-11CAD 39.48CAD 39.94CAD 39.08CAD 39.835,495,000
2026-05-08CAD 38.84CAD 39.61CAD 38.60CAD 38.846,002,200
2026-05-07CAD 38.99CAD 39.25CAD 37.66CAD 38.847,626,300
2026-05-06CAD 40.32CAD 40.40CAD 39.10CAD 39.499,729,700
2026-05-05CAD 40.73CAD 42.01CAD 40.51CAD 41.515,385,400
2026-05-04CAD 39.93CAD 41.03CAD 39.53CAD 40.7910,177,200
2026-05-01CAD 39.51CAD 39.88CAD 38.54CAD 39.824,942,700
2026-04-30CAD 39.00CAD 39.85CAD 38.80CAD 39.745,873,900
2026-04-29CAD 38.10CAD 39.44CAD 38.06CAD 39.377,929,100
2026-04-28CAD 37.00CAD 37.73CAD 36.95CAD 37.555,566,500
2026-04-27CAD 36.39CAD 36.83CAD 36.15CAD 36.557,481,200
2026-04-24CAD 35.88CAD 36.05CAD 35.68CAD 35.953,581,600
2026-04-23CAD 35.55CAD 36.25CAD 35.55CAD 36.175,540,000
2026-04-22CAD 35.14CAD 35.54CAD 35.02CAD 35.495,449,900
2026-04-21CAD 34.17CAD 35.18CAD 34.13CAD 35.007,489,100
2026-04-20CAD 34.00CAD 34.29CAD 33.71CAD 34.025,488,400
2026-04-17CAD 34.00CAD 34.00CAD 32.45CAD 33.559,803,300
2026-04-16CAD 35.10CAD 35.71CAD 35.07CAD 35.507,971,700
2026-04-15CAD 35.25CAD 35.57CAD 34.81CAD 34.975,415,300
2026-04-14CAD 36.00CAD 36.20CAD 35.18CAD 35.455,907,300
2026-04-13CAD 36.49CAD 36.74CAD 36.01CAD 36.297,668,900
2026-04-10CAD 35.57CAD 35.88CAD 35.47CAD 35.809,321,100
2026-04-09CAD 36.30CAD 36.63CAD 35.05CAD 35.487,817,500
2026-04-08CAD 34.58CAD 36.08CAD 34.41CAD 35.947,992,900
2026-04-07CAD 37.70CAD 38.27CAD 37.51CAD 37.785,470,100
2026-04-06CAD 36.79CAD 37.44CAD 36.47CAD 37.3710,549,900
2026-04-02CAD 37.32CAD 37.90CAD 36.24CAD 36.937,334,000
2026-04-01CAD 36.30CAD 36.84CAD 35.30CAD 35.867,168,400
2026-03-31CAD 37.18CAD 38.08CAD 35.96CAD 36.9211,610,100
2026-03-30CAD 38.01CAD 38.50CAD 36.87CAD 37.0314,277,900
2026-03-27CAD 36.29CAD 37.31CAD 36.15CAD 37.239,727,500
2026-03-26CAD 36.14CAD 36.47CAD 35.80CAD 36.0112,612,700
2026-03-25CAD 34.76CAD 36.04CAD 34.51CAD 35.859,981,200
2026-03-24CAD 34.35CAD 35.62CAD 34.35CAD 35.028,370,800
2026-03-23CAD 33.28CAD 34.38CAD 32.95CAD 34.008,057,600
2026-03-20CAD 34.20CAD 34.84CAD 33.77CAD 34.4823,391,400
2026-03-19CAD 32.97CAD 34.84CAD 32.81CAD 34.2513,853,900
2026-03-18CAD 32.33CAD 33.08CAD 32.33CAD 32.884,149,500
2026-03-17CAD 32.13CAD 32.63CAD 31.94CAD 32.295,401,100
2026-03-16CAD 31.61CAD 32.29CAD 31.51CAD 31.987,668,100
2026-03-13CAD 31.72CAD 32.19CAD 31.49CAD 31.856,457,300
2026-03-12CAD 32.44CAD 32.74CAD 32.13CAD 32.2012,436,600
2026-03-11CAD 31.04CAD 32.22CAD 30.77CAD 32.1819,729,400
2026-03-10CAD 31.00CAD 31.11CAD 30.23CAD 30.7712,430,200
2026-03-09CAD 31.03CAD 31.95CAD 30.66CAD 31.0014,987,500
2026-03-06CAD 32.25CAD 32.62CAD 30.79CAD 30.7918,681,900
2026-03-05CAD 31.25CAD 31.87CAD 31.10CAD 31.8410,958,800
2026-03-04CAD 30.44CAD 31.18CAD 30.28CAD 31.106,082,100
2026-03-03CAD 31.41CAD 31.48CAD 30.39CAD 30.5812,352,600
2026-03-02CAD 31.81CAD 32.24CAD 30.97CAD 31.2514,123,000
2026-02-27CAD 30.45CAD 30.85CAD 30.27CAD 30.3912,369,600
2026-02-26CAD 29.47CAD 30.57CAD 29.23CAD 30.188,638,800
2026-02-25CAD 30.62CAD 30.76CAD 29.74CAD 30.018,576,800
2026-02-24CAD 30.91CAD 31.05CAD 30.38CAD 30.6210,215,700
2026-02-23CAD 31.09CAD 31.40CAD 30.71CAD 30.889,195,000
2026-02-20CAD 31.53CAD 32.04CAD 30.68CAD 30.8812,758,400
2026-02-19CAD 31.00CAD 31.81CAD 30.66CAD 31.688,125,000
2026-02-18CAD 29.96CAD 30.91CAD 29.90CAD 30.459,348,000
2026-02-17CAD 29.92CAD 30.29CAD 28.87CAD 29.448,918,700
2026-02-13CAD 29.05CAD 29.91CAD 28.96CAD 29.905,324,900
2026-02-12CAD 29.75CAD 30.15CAD 28.89CAD 29.039,312,000
2026-02-11CAD 29.18CAD 30.00CAD 29.11CAD 29.906,678,500
2026-02-10CAD 28.51CAD 29.00CAD 28.15CAD 28.7510,797,500
2026-02-09CAD 27.94CAD 28.57CAD 27.93CAD 28.507,429,600
2026-02-06CAD 27.11CAD 28.16CAD 27.11CAD 28.116,586,500
2026-02-05CAD 27.40CAD 27.65CAD 26.76CAD 26.996,604,200
2026-02-04CAD 27.21CAD 27.89CAD 27.21CAD 27.696,780,400
2026-02-03CAD 26.88CAD 27.34CAD 26.60CAD 27.206,309,800
2026-02-02CAD 26.14CAD 26.82CAD 26.04CAD 26.595,888,500
2026-01-30CAD 27.31CAD 27.48CAD 26.51CAD 26.877,741,600
2026-01-29CAD 27.43CAD 27.98CAD 26.93CAD 27.5111,071,600
2026-01-28CAD 26.64CAD 26.96CAD 26.55CAD 26.886,510,000
2026-01-27CAD 25.97CAD 26.60CAD 25.97CAD 26.457,416,100
2026-01-26CAD 26.00CAD 26.03CAD 25.48CAD 25.984,862,600
2026-01-23CAD 25.73CAD 26.15CAD 25.63CAD 25.726,611,600
2026-01-22CAD 25.43CAD 25.64CAD 25.09CAD 25.413,921,800
2026-01-21CAD 24.84CAD 25.78CAD 24.71CAD 25.567,635,000
2026-01-20CAD 24.78CAD 25.17CAD 24.35CAD 24.4611,953,700
2026-01-19CAD 25.09CAD 25.25CAD 24.96CAD 25.141,568,600
2026-01-16CAD 25.33CAD 25.49CAD 25.02CAD 25.067,102,900
2026-01-15CAD 25.07CAD 25.35CAD 24.78CAD 25.1514,162,900
2026-01-14CAD 24.64CAD 25.90CAD 24.56CAD 25.579,799,100
2026-01-13CAD 23.43CAD 24.53CAD 23.31CAD 24.4610,653,200
2026-01-12CAD 22.89CAD 23.17CAD 22.69CAD 23.0910,874,600
2026-01-09CAD 22.85CAD 23.19CAD 22.71CAD 22.8715,348,100
2026-01-08CAD 22.14CAD 22.88CAD 22.01CAD 22.7010,019,000
2026-01-07CAD 22.25CAD 22.32CAD 21.62CAD 21.9521,380,000
2026-01-06CAD 23.07CAD 23.30CAD 22.26CAD 22.4317,170,500
2026-01-05CAD 23.50CAD 23.50CAD 21.77CAD 22.8924,646,500
2026-01-02CAD 23.27CAD 24.17CAD 23.18CAD 24.059,164,600
2025-12-31CAD 23.39CAD 23.44CAD 23.13CAD 23.222,804,700
2025-12-30CAD 23.31CAD 23.44CAD 23.24CAD 23.358,715,100
2025-12-29CAD 23.00CAD 23.32CAD 22.97CAD 23.1211,886,500
2025-12-24CAD 22.82CAD 22.98CAD 22.76CAD 22.882,110,600
2025-12-23CAD 23.04CAD 23.17CAD 22.68CAD 22.9710,454,800
2025-12-22CAD 23.23CAD 23.35CAD 22.97CAD 23.0110,901,900
2025-12-19CAD 22.80CAD 23.04CAD 22.68CAD 23.0317,940,000
2025-12-18CAD 23.38CAD 23.38CAD 22.60CAD 22.6710,534,200
2025-12-17CAD 23.35CAD 23.60CAD 23.18CAD 23.418,995,600
2025-12-16CAD 24.00CAD 24.07CAD 23.13CAD 23.1524,560,200
2025-12-15CAD 24.59CAD 24.59CAD 23.92CAD 24.3118,676,000
2025-12-12CAD 24.28CAD 24.86CAD 24.28CAD 24.8317,134,800
2025-12-11CAD 24.39CAD 24.50CAD 24.01CAD 24.3613,918,600
2025-12-10CAD 24.56CAD 24.70CAD 24.30CAD 24.667,171,000
2025-12-09CAD 24.86CAD 25.00CAD 24.50CAD 24.6115,126,900
2025-12-08CAD 25.30CAD 25.57CAD 24.76CAD 24.8619,698,000
2025-12-05CAD 25.46CAD 25.92CAD 25.27CAD 25.3510,283,300
2025-12-04CAD 25.50CAD 25.83CAD 25.49CAD 25.5915,230,300
2025-12-03CAD 24.83CAD 25.46CAD 24.70CAD 25.4618,266,700
2025-12-02CAD 25.04CAD 25.04CAD 24.40CAD 24.5610,337,900
2025-12-01CAD 25.00CAD 25.32CAD 24.70CAD 25.057,177,500
2025-11-28CAD 24.78CAD 25.02CAD 24.66CAD 24.938,479,300
2025-11-27CAD 24.76CAD 24.83CAD 24.69CAD 24.761,050,100
2025-11-26CAD 24.69CAD 24.74CAD 24.51CAD 24.678,412,900
2025-11-25CAD 24.90CAD 25.09CAD 24.08CAD 24.5618,771,000
2025-11-24CAD 25.37CAD 25.37CAD 24.91CAD 25.2014,371,800
2025-11-21CAD 25.44CAD 25.44CAD 24.79CAD 25.208,142,700
2025-11-20CAD 25.75CAD 26.36CAD 25.42CAD 25.489,104,900
2025-11-19CAD 25.40CAD 25.69CAD 25.07CAD 25.688,287,800
2025-11-18CAD 25.07CAD 25.95CAD 25.01CAD 25.8918,792,200
2025-11-17CAD 25.50CAD 25.90CAD 25.20CAD 25.2015,723,400
2025-11-14CAD 25.03CAD 25.65CAD 24.80CAD 25.4015,736,700
2025-11-13CAD 25.48CAD 25.77CAD 24.83CAD 25.035,327,700
2025-11-12CAD 25.44CAD 25.66CAD 25.11CAD 25.417,994,000
2025-11-11CAD 25.23CAD 25.75CAD 25.18CAD 25.586,371,400
2025-11-10CAD 24.69CAD 25.09CAD 24.36CAD 25.037,104,000
2025-11-07CAD 23.89CAD 24.56CAD 23.87CAD 24.497,282,400
2025-11-06CAD 23.50CAD 23.88CAD 23.43CAD 23.756,794,700
2025-11-05CAD 23.54CAD 23.85CAD 23.37CAD 23.396,499,400
2025-11-04CAD 23.60CAD 23.61CAD 23.32CAD 23.474,653,100
2025-11-03CAD 23.76CAD 24.19CAD 23.61CAD 23.916,732,100
2025-10-31CAD 24.00CAD 24.34CAD 23.39CAD 23.709,790,800
2025-10-30CAD 23.76CAD 23.85CAD 23.45CAD 23.478,502,000
2025-10-29CAD 23.60CAD 23.93CAD 23.47CAD 23.8016,409,900
2025-10-28CAD 23.84CAD 23.99CAD 23.41CAD 23.5210,668,200
2025-10-27CAD 24.04CAD 24.39CAD 23.87CAD 23.9815,209,600
2025-10-24CAD 24.35CAD 24.36CAD 23.89CAD 23.917,957,400
2025-10-23CAD 23.91CAD 24.55CAD 23.77CAD 24.1817,198,800
2025-10-22CAD 23.44CAD 23.74CAD 23.20CAD 23.4617,594,600
2025-10-21CAD 23.81CAD 23.81CAD 23.26CAD 23.319,296,700
2025-10-20CAD 23.56CAD 23.89CAD 23.56CAD 23.825,743,200
2025-10-17CAD 23.55CAD 23.73CAD 23.34CAD 23.544,916,400
2025-10-16CAD 24.32CAD 24.33CAD 23.41CAD 23.5210,270,200
2025-10-15CAD 24.58CAD 24.81CAD 24.08CAD 24.309,097,700
2025-10-14CAD 24.05CAD 24.57CAD 23.82CAD 24.226,537,300
2025-10-10CAD 25.33CAD 25.33CAD 24.03CAD 24.2510,154,500
2025-10-09CAD 25.23CAD 25.97CAD 25.08CAD 25.369,235,500