Cenovus Energy Inc
CVE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $31.74 | $31.95 | $30.66 | $30.68 | -6.26% | 8.63M |
| Oct 30, 2026 | $32.36 | $32.85 | $32.21 | $32.73 | +1.87% | 4.25M |
| Oct 29, 2026 | $32.29 | $32.58 | $31.65 | $32.13 | -0.50% | 4.61M |
| Oct 28, 2026 | $32.00 | $32.55 | $31.96 | $32.29 | +1.99% | 5.52M |
| Oct 27, 2026 | $32.94 | $33.21 | $31.58 | $31.66 | -4.58% | 6.58M |
| Oct 26, 2026 | $32.70 | $33.32 | $32.32 | $33.18 | +0.91% | 5.11M |
| Oct 23, 2026 | $32.37 | $33.10 | $32.15 | $32.88 | +2.72% | 6.95M |
| Oct 22, 2026 | $33.50 | $33.60 | $31.85 | $32.01 | -3.38% | 7.94M |
| Oct 21, 2026 | $33.22 | $33.50 | $32.80 | $33.13 | -0.12% | 4.90M |
| Oct 20, 2026 | $33.58 | $33.79 | $32.32 | $33.17 | -0.18% | 6.60M |
| Oct 19, 2026 | $32.88 | $33.61 | $32.77 | $33.23 | +0.88% | 5.64M |
| Oct 16, 2026 | $32.45 | $33.07 | $32.26 | $32.94 | +3.03% | 7.50M |
| Oct 15, 2026 | $32.67 | $32.72 | $31.86 | $31.97 | -1.99% | 9.57M |
| Oct 14, 2026 | $33.04 | $33.18 | $32.46 | $32.62 | -0.64% | 5.16M |
| Oct 13, 2026 | $32.08 | $32.84 | $31.87 | $32.83 | +3.04% | 3.93M |
| Oct 12, 2026 | $31.86 | $32.22 | $31.70 | $31.86 | +1.50% | 2.85M |
| Oct 9, 2026 | $31.40 | $31.86 | $31.22 | $31.39 | -0.32% | 9.56M |
| Oct 8, 2026 | $31.25 | $31.74 | $31.23 | $31.49 | +2.81% | 8.26M |
| Oct 7, 2026 | $31.56 | $31.98 | $30.54 | $30.63 | -1.95% | 7.88M |
| Oct 6, 2026 | $31.23 | $31.67 | $30.84 | $31.24 | -0.73% | 9.09M |
| Oct 5, 2026 | $31.90 | $32.15 | $30.74 | $31.47 | -2.87% | 12.73M |
| Oct 2, 2026 | $31.26 | $32.50 | $31.15 | $32.40 | +2.37% | 5.23M |
| Oct 1, 2026 | $31.01 | $31.87 | $30.90 | $31.65 | +1.83% | 15.04M |
| Sep 30, 2026 | $31.19 | $31.61 | $31.05 | $31.08 | +0.39% | 4.19M |
| Sep 29, 2026 | $30.75 | $31.24 | $30.54 | $30.96 | -0.45% | 4.48M |
| Sep 28, 2026 | $31.45 | $31.70 | $31.10 | $31.10 | +0.55% | 7.31M |
| Sep 25, 2026 | $30.94 | $31.13 | $30.58 | $30.93 | -1.12% | 5.92M |
| Sep 24, 2026 | $31.42 | $31.93 | $31.27 | $31.28 | +0.64% | 6.25M |
| Sep 23, 2026 | $31.58 | $31.81 | $30.37 | $31.08 | -0.77% | 11.43M |
| Sep 22, 2026 | $30.81 | $31.91 | $30.74 | $31.32 | -0.79% | 7.41M |
| Sep 21, 2026 | $32.23 | $32.45 | $31.56 | $31.57 | -3.22% | 6.63M |
| Sep 18, 2026 | $33.16 | $33.19 | $32.54 | $32.62 | -0.88% | 5.68M |
| Sep 17, 2026 | $32.23 | $32.98 | $32.06 | $32.91 | +1.20% | 5.27M |
| Sep 16, 2026 | $33.44 | $33.50 | $32.42 | $32.52 | -4.13% | 6.23M |
| Sep 15, 2026 | $33.27 | $34.10 | $33.20 | $33.92 | +1.95% | 5.42M |
| Sep 14, 2026 | $33.64 | $33.92 | $33.08 | $33.27 | +0.48% | 18.56M |
| Sep 11, 2026 | $33.03 | $33.14 | $32.52 | $33.11 | -0.69% | 5.65M |
| Sep 10, 2026 | $34.16 | $34.16 | $33.08 | $33.34 | -0.36% | 5.21M |
| Sep 9, 2026 | $33.66 | $33.87 | $33.20 | $33.46 | +0.81% | 5.99M |
| Sep 8, 2026 | $33.13 | $33.80 | $32.95 | $33.19 | +2.53% | 6.14M |
| Sep 4, 2026 | $32.30 | $32.64 | $32.01 | $32.37 | -1.31% | 4.46M |
| Sep 3, 2026 | $32.90 | $33.27 | $32.74 | $32.80 | -0.03% | 4.48M |
| Sep 2, 2026 | $32.79 | $33.10 | $32.50 | $32.81 | -0.97% | 4.45M |
| Sep 1, 2026 | $32.61 | $33.21 | $32.39 | $33.13 | +3.05% | 5.84M |
| Aug 31, 2026 | $32.34 | $32.64 | $31.65 | $32.15 | +1.80% | 5.26M |
| Aug 28, 2026 | $31.66 | $31.89 | $31.11 | $31.58 | -0.41% | 4.96M |
| Aug 27, 2026 | $31.50 | $31.91 | $31.14 | $31.71 | +0.73% | 4.41M |
| Aug 26, 2026 | $30.40 | $31.93 | $30.13 | $31.48 | +2.34% | 8.53M |
| Aug 25, 2026 | $31.56 | $31.82 | $30.53 | $30.76 | -4.38% | 13.28M |
| Aug 24, 2026 | $32.48 | $32.70 | $32.09 | $32.17 | -2.31% | 7.97M |
| Aug 21, 2026 | $32.64 | $33.00 | $32.45 | $32.93 | +1.39% | 4.02M |
| Aug 20, 2026 | $33.40 | $33.40 | $32.42 | $32.48 | 0.00% | 6.03M |
| Aug 19, 2026 | $32.70 | $33.11 | $32.41 | $32.48 | -0.12% | 5.85M |
| Aug 18, 2026 | $32.88 | $32.88 | $32.14 | $32.52 | +1.21% | 5.59M |
| Aug 17, 2026 | $31.38 | $32.16 | $31.26 | $32.13 | +3.61% | 5.79M |
| Aug 14, 2026 | $31.00 | $31.47 | $30.90 | $31.01 | +1.34% | 6.53M |
| Aug 13, 2026 | $29.75 | $30.69 | $29.71 | $30.60 | +1.43% | 6.02M |
| Aug 12, 2026 | $29.65 | $30.33 | $29.61 | $30.17 | +1.11% | 7.29M |
| Aug 11, 2026 | $29.56 | $30.12 | $29.48 | $29.84 | +0.95% | 5.54M |
| Aug 10, 2026 | $28.66 | $29.79 | $28.62 | $29.56 | — | 5.13M |
