Cenovus Energy Inc
CVE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +4.64% | 5.13M |
| Aug 7, 2026 | $27.97 | $28.63 | $27.78 | $28.25 | 0.00% | 4.81M |
| Aug 6, 2026 | $28.29 | $28.41 | $27.85 | $28.25 | +1.88% | 9.11M |
| Aug 5, 2026 | $28.90 | $29.01 | $27.70 | $27.73 | -3.48% | 10.24M |
| Aug 4, 2026 | $28.88 | $29.23 | $28.51 | $28.73 | -2.84% | 9.51M |
| Aug 3, 2026 | $29.33 | $29.83 | $28.98 | $29.57 | -2.05% | 7.41M |
| Jul 31, 2026 | $30.40 | $30.77 | $29.88 | $30.19 | -0.43% | 5.86M |
| Jul 30, 2026 | $28.87 | $30.45 | $28.78 | $30.32 | +4.30% | 8.34M |
| Jul 29, 2026 | $29.20 | $29.59 | $28.71 | $29.07 | +5.10% | 10.37M |
| Jul 28, 2026 | $28.08 | $28.23 | $27.35 | $27.66 | -1.36% | 10.94M |
| Jul 27, 2026 | $28.64 | $28.64 | $27.97 | $28.04 | -4.23% | 13.22M |
| Jul 24, 2026 | $29.65 | $29.87 | $29.12 | $29.28 | -1.48% | 7.41M |
| Jul 23, 2026 | $29.66 | $29.96 | $29.55 | $29.72 | +2.52% | 6.19M |
| Jul 22, 2026 | $29.03 | $29.51 | $28.86 | $28.99 | +0.69% | 5.94M |
| Jul 21, 2026 | $28.84 | $28.84 | $28.43 | $28.79 | +1.88% | 4.59M |
| Jul 20, 2026 | $27.91 | $28.57 | $27.69 | $28.26 | +1.11% | 7.26M |
| Jul 17, 2026 | $27.75 | $28.09 | $27.54 | $27.95 | +2.64% | 5.11M |
| Jul 16, 2026 | $27.39 | $27.72 | $27.17 | $27.23 | -0.48% | 3.58M |
| Jul 15, 2026 | $27.63 | $27.75 | $26.93 | $27.36 | -0.55% | 6.46M |
| Jul 14, 2026 | $28.00 | $28.13 | $27.24 | $27.51 | -0.36% | 6.61M |
| Jul 13, 2026 | $26.88 | $27.84 | $26.83 | $27.61 | +4.58% | 6.51M |
| Jul 10, 2026 | $26.10 | $26.41 | $26.03 | $26.40 | +1.62% | 7.68M |
| Jul 9, 2026 | $26.50 | $26.73 | $25.90 | $25.98 | -2.44% | 6.49M |
| Jul 8, 2026 | $25.83 | $26.70 | $25.72 | $26.63 | +5.63% | 9.46M |
| Jul 7, 2026 | $24.57 | $25.38 | $24.44 | $25.21 | +3.49% | 8.30M |
| Jul 6, 2026 | $24.60 | $24.83 | $24.24 | $24.36 | -1.18% | 10.04M |
| Jul 2, 2026 | $24.71 | $24.97 | $24.45 | $24.65 | +0.61% | 6.24M |
| Jul 1, 2026 | $24.76 | $24.96 | $24.42 | $24.50 | -1.25% | 3.21M |
| Jun 30, 2026 | $25.11 | $25.34 | $24.68 | $24.81 | -0.72% | 7.21M |
| Jun 29, 2026 | $24.97 | $25.22 | $24.79 | $24.99 | +0.73% | 7.73M |
| Jun 26, 2026 | $24.30 | $24.83 | $24.30 | $24.81 | +0.53% | 8.63M |
| Jun 25, 2026 | $24.50 | $24.83 | $24.36 | $24.68 | -0.04% | 11.59M |
| Jun 24, 2026 | $25.12 | $25.12 | $24.43 | $24.69 | -4.08% | 11.55M |
| Jun 23, 2026 | $25.43 | $25.86 | $25.31 | $25.74 | +0.27% | 4.06M |
| Jun 22, 2026 | $25.41 | $25.72 | $25.04 | $25.67 | +2.03% | 6.53M |
| Jun 18, 2026 | $25.34 | $25.34 | $24.57 | $25.16 | -1.72% | 10.66M |
| Jun 17, 2026 | $26.31 | $26.49 | $25.48 | $25.60 | — | 8.86M |
