Dark

CVE
Cenovus Energy Inc.
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

31.07USD+0.355%(+0.11)3,974,911

26.66Bid 31.11Ask 4.45Spread

Pre-market

Sep 29, 2026 9:20:30 AM EDT

30.72USD-0.788%(-0.24)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

31.05USD+0.208%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	31.2000	31.6000	31.050000	31.0700	+0.355%	3,974,911	0.000%
2026-09-29	30.7500	31.2400	30.535000	30.9600	-0.450%	4,479,802	+0.355%
2026-09-28	31.4500	31.7000	31.100000	31.1000	+0.550%	7,314,272	-0.096%
2026-09-25	30.9400	31.1300	30.580000	30.9300	-1.119%	5,915,793	+0.453%
2026-09-24	31.4200	31.9300	31.270000	31.2800	+0.644%	6,249,675	-0.671%
2026-09-23	31.5800	31.8100	30.370000	31.0800	-0.766%	11,430,102	-0.032%
2026-09-22	30.8100	31.9100	30.740000	31.3200	-0.792%	7,406,141	-0.798%
2026-09-21	32.2300	32.4500	31.555000	31.5700	-3.219%	6,630,609	-1.584%
2026-09-18	33.1600	33.1900	32.540000	32.6200	-0.881%	5,678,677	-4.752%
2026-09-17	32.2300	32.9800	32.060000	32.9100	+1.199%	5,271,835	-5.591%
2026-09-16	33.4400	33.5000	32.415000	32.5200	-4.127%	6,229,278	-4.459%
2026-09-15	33.2700	34.1000	33.200000	33.9200	+1.954%	5,419,814	-8.402%
2026-09-14	33.6400	33.9150	33.080000	33.2700	+0.483%	18,563,035	-6.613%
2026-09-11	33.0250	33.1350	32.520000	33.1100	-0.690%	5,653,506	-6.161%
2026-09-10	34.1600	34.1600	33.080000	33.3400	-0.359%	5,206,061	-6.809%
2026-09-09	33.6600	33.8650	33.200000	33.4600	+0.813%	5,994,992	-7.143%
2026-09-08	33.1250	33.7950	32.950000	33.1900	+2.533%	6,136,986	-6.387%
2026-09-04	32.3000	32.6400	32.010000	32.3700	-1.311%	4,463,412	-4.016%
2026-09-03	32.9000	33.2700	32.735000	32.8000	-0.030%	4,477,357	-5.274%
2026-09-02	32.7900	33.1000	32.500000	32.8100	-0.966%	4,454,703	-5.303%
2026-09-01	32.6100	33.2100	32.390000	33.1300	+3.048%	5,840,545	-6.218%
2026-08-31	32.3400	32.6400	31.648000	32.1500	+1.805%	5,256,790	-3.359%
2026-08-28	31.6550	31.8900	31.105000	31.5800	-0.410%	4,955,308	-1.615%
2026-08-27	31.5000	31.9100	31.140000	31.7100	+0.731%	4,407,422	-2.018%
2026-08-26	30.3950	31.9292	30.130000	31.4800	+2.341%	8,533,235	-1.302%
2026-08-25	31.5600	31.8150	30.530000	30.7600	-4.383%	13,284,158	+1.008%
2026-08-24	32.4800	32.7000	32.090000	32.1700	-2.308%	7,970,939	-3.419%
2026-08-21	32.6400	32.9950	32.450000	32.9300	+1.385%	4,021,671	-5.648%
2026-08-20	33.4000	33.4000	32.420000	32.4800	0.000%	6,034,195	-4.341%
2026-08-19	32.7000	33.1050	32.410000	32.4800	-0.123%	5,850,379	-4.341%
2026-08-18	32.8800	32.8800	32.140000	32.5200	+1.214%	5,589,610	-4.459%
2026-08-17	31.3800	32.1588	31.262500	32.1300	+3.612%	5,791,515	-3.299%
2026-08-14	31.0000	31.4688	30.900000	31.0100	+1.340%	6,534,506	+0.193%
2026-08-13	29.7500	30.6900	29.705000	30.6000	+1.425%	6,015,935	+1.536%
2026-08-12	29.6500	30.3300	29.610000	30.1700	+1.106%	7,285,588	+2.983%
2026-08-11	29.5600	30.1150	29.480000	29.8400	+0.947%	5,538,384	+4.122%
2026-08-10	28.6600	29.7900	28.620000	29.5600	+4.637%	5,134,297	+5.108%
2026-08-07	27.9700	28.6300	27.780000	28.2500	0.000%	4,808,706	+9.982%
2026-08-06	28.2900	28.4100	27.850000	28.2500	+1.875%	9,106,826	+9.982%
2026-08-05	28.9000	29.0100	27.695000	27.7300	-3.481%	10,240,018	+12.045%
2026-08-04	28.8800	29.2250	28.510000	28.7300	-2.841%	9,506,455	+8.145%
2026-08-03	29.3300	29.8250	28.980000	29.5700	-2.054%	7,410,562	+5.073%
2026-07-31	30.4000	30.7700	29.880000	30.1900	-0.429%	5,857,710	+2.915%
2026-07-30	28.8700	30.4500	28.780000	30.3200	+4.300%	8,339,626	+2.474%
2026-07-29	29.2000	29.5900	28.705000	29.0700	+5.098%	10,374,972	+6.880%
2026-07-28	28.0800	28.2250	27.350000	27.6600	-1.355%	10,941,173	+12.328%
2026-07-27	28.6400	28.6400	27.965000	28.0400	-4.235%	13,224,612	+10.806%
2026-07-24	29.6500	29.8700	29.120000	29.2800	-1.480%	7,410,763	+6.113%
2026-07-23	29.6600	29.9600	29.550000	29.7200	+2.518%	6,189,849	+4.542%
2026-07-22	29.0300	29.5100	28.855000	28.9900	+0.695%	5,944,157	+7.175%
2026-07-21	28.8400	28.8400	28.425000	28.7900	+1.875%	4,592,598	+7.919%
2026-07-20	27.9100	28.5650	27.685000	28.2600	+1.109%	7,255,512	+9.943%
2026-07-17	27.7500	28.0850	27.535000	27.9500	+2.644%	5,106,590	+11.163%
2026-07-16	27.3900	27.7200	27.165000	27.2300	-0.475%	3,576,256	+14.102%
2026-07-15	27.6300	27.7500	26.925000	27.3600	-0.545%	6,463,359	+13.560%
2026-07-14	28.0000	28.1300	27.240000	27.5100	-0.362%	6,613,778	+12.941%
2026-07-13	26.8800	27.8350	26.830000	27.6100	+4.583%	6,507,679	+12.532%
2026-07-10	26.1000	26.4050	26.025000	26.4000	+1.617%	7,681,534	+17.689%
2026-07-09	26.5000	26.7271	25.900000	25.9800	-2.441%	6,494,858	+19.592%
2026-07-08	25.8300	26.6950	25.720000	26.6300	+5.633%	9,460,710	+16.673%
2026-07-07	24.5700	25.3800	24.440000	25.2100	+3.489%	8,304,053	+23.245%
2026-07-06	24.6000	24.8300	24.240000	24.3600	-1.176%	10,037,173	+27.545%
2026-07-02	24.7100	24.9660	24.450000	24.6500	+0.612%	6,236,299	+26.045%
2026-07-01	24.7600	24.9600	24.420000	24.5000	-1.249%	3,212,280	+26.816%
2026-06-30	25.1100	25.3350	24.680000	24.8100	-0.720%	7,210,758	+25.232%
2026-06-29	24.9700	25.2150	24.791000	24.9900	+0.726%	7,729,174	+24.330%
2026-06-26	24.3000	24.8300	24.300000	24.8100	+0.527%	8,633,101	+25.232%
2026-06-25	24.5000	24.8250	24.355000	24.6800	-0.041%	11,587,603	+25.891%
2026-06-24	25.1200	25.1200	24.430000	24.6900	-4.079%	11,545,746	+25.840%
2026-06-23	25.4250	25.8550	25.310000	25.7400	+0.273%	4,057,336	+20.707%
2026-06-22	25.4100	25.7150	25.035000	25.6700	+2.027%	6,529,414	+21.036%
2026-06-18	25.3400	25.3400	24.570000	25.1600	-1.719%	10,662,458	+23.490%
2026-06-17	26.3100	26.4881	25.480000	25.6000	-2.476%	8,864,891	+21.367%
2026-06-16	26.6500	26.8600	26.130000	26.2500	-3.172%	9,605,894	+18.362%
2026-06-15	26.8700	27.1599	26.320000	27.1100	-4.103%	8,108,198	+14.607%
2026-06-12	27.9700	28.6000	27.920000	28.2700	-0.737%	23,554,149	+9.904%
2026-06-11	28.8000	29.2100	28.130000	28.4800	+0.388%	10,208,599	+9.094%
2026-06-10	27.9500	28.6800	27.940000	28.3700	+2.604%	4,858,819	+9.517%
2026-06-09	28.5500	28.5800	27.185000	27.6500	-3.726%	8,624,203	+12.369%
2026-06-08	28.8000	29.1750	28.610000	28.7200	+1.772%	5,857,369	+8.182%
2026-06-05	29.5600	29.7300	28.220000	28.2200	-5.270%	6,545,606	+10.099%
2026-06-04	28.9400	29.9550	28.797300	29.7900	+1.052%	7,013,656	+4.297%
2026-06-03	29.5700	30.0950	29.270000	29.4800	+0.717%	6,694,767	+5.393%
2026-06-02	28.2800	29.3150	28.230000	29.2700	+3.647%	4,751,468	+6.150%
2026-06-01	28.1800	28.5599	27.910000	28.2400	+2.430%	10,622,894	+10.021%
2026-05-29	27.9000	27.9750	27.360000	27.5700	-1.676%	9,576,713	+12.695%
2026-05-28	28.9500	28.9500	27.965000	28.0400	-0.532%	5,820,658	+10.806%
2026-05-27	28.2900	28.7100	27.851200	28.1900	-2.524%	5,961,361	+10.216%
2026-05-26	29.2800	29.4000	28.835000	28.9200	-3.760%	10,930,756	+7.434%
2026-05-22	30.0300	30.5850	29.972500	30.0500	-0.825%	7,378,281	+3.394%
2026-05-21	30.9300	31.2165	29.990000	30.3000	-0.753%	7,779,702	+2.541%
2026-05-20	31.6300	32.0700	30.450000	30.5300	-3.994%	11,366,346	+1.769%
2026-05-19	31.5900	31.8500	30.990000	31.8000	+0.729%	8,715,259	-2.296%
2026-05-18	30.8500	31.6750	30.300000	31.5700	+2.433%	9,665,247	-1.584%
2026-05-15	30.2900	30.8250	30.130000	30.8200	+2.222%	6,545,062	+0.811%
2026-05-14	29.5150	30.2750	29.480000	30.1500	+1.618%	5,193,337	+3.051%
2026-05-13	30.0400	30.2800	29.315000	29.6700	-1.133%	8,578,501	+4.719%
2026-05-12	29.3200	30.0250	29.190000	30.0100	+3.021%	5,791,439	+3.532%
2026-05-11	29.0000	29.2150	28.620000	29.1300	+2.570%	6,146,638	+6.660%
2026-05-08	28.4100	28.9400	28.170000	28.4000	-0.211%	5,458,110	+9.401%
2026-05-07	28.4100	28.7750	27.615000	28.4600	-1.930%	10,351,841	+9.171%
2026-05-06	28.9800	29.6400	28.675000	29.0200	-4.696%	18,604,261	+7.064%
2026-05-05	29.9000	30.8450	29.765000	30.4500	+1.568%	13,631,954	+2.036%
2026-05-04	29.6100	30.1500	29.040000	29.9800	+2.426%	9,783,223	+3.636%
2026-05-01	29.0200	29.3700	28.395000	29.2700	+0.103%	9,833,144	+6.150%
2026-04-30	28.5400	29.3350	28.400000	29.2400	+1.704%	6,715,957	+6.259%
2026-04-29	27.8800	28.8150	27.810000	28.7500	+4.850%	11,732,579	+8.070%
2026-04-28	27.1400	27.5900	27.029000	27.4200	+2.390%	7,078,349	+13.311%
2026-04-27	26.8400	27.0700	26.660000	26.7800	+1.864%	10,015,771	+16.019%
2026-04-24	26.3100	26.3450	26.050000	26.2900	-0.605%	5,289,883	+18.182%
2026-04-23	26.0700	26.4500	26.000000	26.4500	+2.045%	6,904,311	+17.467%
2026-04-22	25.6250	26.0200	25.615000	25.9200	+1.250%	5,033,772	+19.869%
2026-04-21	25.1200	25.7350	25.020000	25.6000	+2.770%	6,979,039	+21.367%
2026-04-20	24.8300	25.0800	24.630000	24.9100	+1.632%	5,647,363	+24.729%
2026-04-17	24.6800	24.7800	23.740000	24.5100	-5.513%	11,253,478	+26.765%
2026-04-16	25.6100	26.0300	25.530000	25.9400	+1.925%	6,286,314	+19.776%
2026-04-15	25.6800	25.8250	25.350000	25.4500	-1.050%	6,173,311	+22.083%
2026-04-14	26.1100	26.3300	25.595000	25.7200	-2.242%	7,014,527	+20.801%
2026-04-13	26.3400	26.5850	26.110000	26.3100	+1.701%	6,719,592	+18.092%
2026-04-10	25.7400	25.9800	25.600000	25.8700	+0.818%	7,871,759	+20.101%
2026-04-09	26.2700	26.4850	25.372400	25.6600	-1.232%	11,528,061	+21.083%
2026-04-08	24.8900	26.0450	24.690000	25.9800	-4.450%	13,202,384	+19.592%
2026-04-07	26.9850	27.4985	26.980000	27.1900	+1.153%	8,004,210	+14.270%
2026-04-06	26.4300	26.9050	26.220000	26.8800	+1.205%	11,722,131	+15.588%
2026-04-02	27.0000	27.2300	26.040000	26.5600	+2.866%	11,199,591	+16.980%
2026-04-01	26.3000	26.5400	25.425000	25.8200	-2.676%	14,653,005	+20.333%
2026-03-31	26.5900	27.2800	25.805000	26.5300	-0.151%	22,458,706	+17.113%
2026-03-30	27.1850	27.6500	26.470000	26.5700	-0.932%	16,699,762	+16.936%
2026-03-27	26.1400	26.8650	26.070000	26.8200	+3.313%	15,469,386	+15.846%
2026-03-26	26.1700	26.3700	25.880000	25.9600	+0.116%	14,337,946	+19.684%
2026-03-25	25.1850	26.0800	25.040000	25.9300	+1.926%	11,108,837	+19.823%
2026-03-24	25.0000	25.9250	25.000000	25.4400	+2.622%	12,976,810	+22.131%
2026-03-23	24.2000	25.0650	24.030000	24.7900	-1.077%	15,758,411	+25.333%
2026-03-20	24.8300	25.3890	24.595000	25.0600	+0.683%	23,259,572	+23.982%
2026-03-19	23.9700	25.3900	23.890000	24.8900	+4.012%	37,071,571	+24.829%
2026-03-18	23.7200	24.1400	23.620000	23.9300	+1.614%	10,040,964	+29.837%
2026-03-17	23.5200	23.7950	23.340000	23.5500	+0.857%	8,107,765	+31.932%
2026-03-16	23.2000	23.6400	23.060000	23.3500	+0.647%	10,566,455	+33.062%
2026-03-13	23.3150	23.5150	23.000000	23.2000	-1.695%	11,817,888	+33.922%
2026-03-12	23.9300	24.0600	23.590000	23.6000	-0.422%	25,756,576	+31.653%
2026-03-11	22.7100	23.7150	22.650000	23.7000	+4.543%	21,231,527	+31.097%
2026-03-10	22.8000	22.9200	22.270000	22.6700	-0.657%	24,722,741	+37.053%
2026-03-09	22.8600	23.5350	22.575000	22.8200	+0.396%	22,205,787	+36.152%
2026-03-06	23.5400	23.8900	22.670000	22.7300	-2.446%	22,290,438	+36.692%
2026-03-05	22.9400	23.3200	22.685000	23.3000	+2.148%	12,930,367	+33.348%
2026-03-04	22.1500	22.8650	22.110000	22.8100	+1.967%	15,402,543	+36.212%
2026-03-03	22.9300	22.9900	22.155000	22.3700	-2.229%	27,330,645	+38.891%
2026-03-02	23.4000	23.5600	22.655000	22.8800	+2.555%	30,194,133	+35.795%
2026-02-27	22.4200	22.5950	22.205000	22.3100	+1.087%	12,060,016	+39.265%
2026-02-26	21.6700	22.3300	21.350000	22.0700	+0.547%	16,113,561	+40.779%
2026-02-25	22.4600	22.4600	21.740000	21.9500	-1.878%	16,145,420	+41.549%
2026-02-24	22.6000	22.6250	22.190000	22.3700	-0.798%	15,589,220	+38.891%
2026-02-23	22.6700	22.9700	22.411500	22.5500	-0.089%	8,270,116	+37.783%
2026-02-20	23.0200	23.3925	22.410000	22.5700	-2.421%	11,438,329	+37.661%
2026-02-19	22.7400	23.2350	22.380000	23.1300	+3.955%	14,952,084	+34.328%
2026-02-18	21.9200	22.5700	21.860000	22.2500	+3.105%	12,808,826	+39.640%
2026-02-17	21.9700	22.1500	21.075000	21.5800	-1.730%	16,732,319	+43.976%
2026-02-13	21.2200	21.9700	21.210000	21.9600	+2.954%	10,807,166	+41.485%
2026-02-12	21.8800	22.2000	21.185000	21.3300	-3.134%	18,445,502	+45.663%
2026-02-11	21.6050	22.1100	21.435000	22.0200	+3.770%	15,433,603	+41.099%
2026-02-10	21.0000	21.4218	20.790000	21.2200	+1.000%	18,703,626	+46.418%
2026-02-09	20.6300	21.0700	20.550000	21.0100	+2.139%	11,831,584	+47.882%
2026-02-06	19.9100	20.6200	19.850000	20.5700	+4.310%	8,926,162	+51.045%
2026-02-05	19.9200	20.2350	19.559300	19.7200	-2.761%	11,723,747	+57.556%
2026-02-04	19.9700	20.4050	19.920000	20.2800	+1.654%	16,797,235	+53.205%
2026-02-03	19.4500	20.0500	19.450000	19.9500	+2.518%	13,970,967	+55.739%
2026-02-02	19.1000	19.6000	18.920000	19.4600	-1.318%	17,975,717	+59.661%
2026-01-30	20.0700	20.4100	19.470000	19.7200	-3.286%	12,934,059	+57.556%
2026-01-29	20.2500	20.7150	19.850000	20.3900	+2.928%	16,793,445	+52.379%
2026-01-28	19.6700	19.8950	19.550000	19.8100	+1.694%	13,338,302	+56.840%
2026-01-27	19.0000	19.5700	19.000000	19.4800	+2.960%	10,323,935	+59.497%
2026-01-26	19.0000	19.0000	18.620000	18.9200	+0.799%	8,301,598	+64.218%
2026-01-23	18.7300	19.0000	18.630000	18.7700	+1.845%	7,679,377	+65.530%
2026-01-22	18.3800	18.5750	18.185000	18.4300	-0.324%	7,045,008	+68.584%
2026-01-21	17.9900	18.6900	17.910000	18.4900	+4.581%	14,060,353	+68.037%
2026-01-20	17.9000	18.2000	17.595000	17.6800	-1.996%	24,096,530	+75.735%
2026-01-16	18.2900	18.3500	17.975000	18.0400	-0.276%	8,638,428	+72.228%
2026-01-15	17.9100	18.2400	17.820000	18.0900	-1.738%	11,962,268	+71.752%
2026-01-14	17.7000	18.6650	17.700000	18.4100	+4.484%	19,657,701	+68.767%
2026-01-13	16.9500	17.6600	16.830000	17.6200	+5.889%	15,023,607	+76.334%
2026-01-12	16.4900	16.7000	16.330000	16.6400	+1.402%	10,295,568	+86.719%
2026-01-09	16.4800	16.7100	16.330000	16.4100	+0.122%	9,882,593	+89.336%
2026-01-08	16.0000	16.5050	15.885000	16.3900	+3.407%	11,825,749	+89.567%
2026-01-07	16.0500	16.1760	15.630000	15.8500	-2.401%	18,888,123	+96.025%
2026-01-06	16.7500	16.9100	16.120000	16.2400	-2.404%	17,523,205	+91.318%
2026-01-05	16.9200	17.0500	15.805000	16.6400	-5.077%	33,412,831	+86.719%
2026-01-02	16.9700	17.5867	16.850000	17.5300	+3.605%	12,279,547	+77.239%
2025-12-31	17.0800	17.1000	16.850000	16.9200	-0.704%	5,916,110	+83.629%
2025-12-30	17.0400	17.1150	16.960000	17.0400	+0.828%	7,830,942	+82.336%
2025-12-29	16.8100	17.0588	16.810000	16.9000	+1.137%	7,812,948	+83.846%
2025-12-26	16.6700	16.8300	16.660100	16.7100	-0.120%	4,062,643	+85.937%
2025-12-24	16.7000	16.8300	16.650000	16.7300	-0.298%	3,390,252	+85.714%
2025-12-23	16.7900	16.9000	16.550000	16.7800	+0.359%	7,473,331	+85.161%
2025-12-22	16.8300	16.9800	16.710000	16.7200	+0.360%	6,671,338	+85.825%
2025-12-19	16.5500	16.7342	16.460000	16.6600	+1.338%	11,786,205	+86.495%
2025-12-18	16.9100	16.9600	16.400000	16.4400	-3.237%	12,822,361	+88.990%
2025-12-17	17.0000	17.1300	16.835000	16.9900	+0.951%	7,774,824	+82.872%
2025-12-16	17.4500	17.5300	16.810000	16.8300	-4.592%	16,547,387	+84.611%
2025-12-15	17.7700	17.8600	17.370000	17.6400	-2.163%	10,859,300	+76.134%
2025-12-12	17.7600	18.0550	17.710000	18.0300	+1.749%	34,056,690	+72.324%
2025-12-11	17.8700	17.8700	17.425000	17.7200	-0.784%	10,670,609	+75.339%
2025-12-10	17.7400	17.9050	17.515000	17.8600	+0.620%	6,736,282	+73.964%
2025-12-09	17.9300	18.0900	17.680000	17.7500	-1.059%	6,073,757	+75.042%
2025-12-08	18.1900	18.5100	17.874500	17.9400	-2.021%	10,968,085	+73.188%
2025-12-05	18.3000	18.7000	18.265000	18.3100	-0.109%	7,175,016	+69.689%
2025-12-04	18.2500	18.5200	18.250000	18.3300	+0.604%	8,144,013	+69.504%
2025-12-03	17.7700	18.2500	17.710000	18.2200	+3.699%	10,320,323	+70.527%
2025-12-02	17.8900	17.9100	17.450000	17.5700	-1.734%	8,804,287	+76.836%
2025-12-01	17.8800	18.1350	17.675000	17.8800	+0.112%	8,289,837	+73.770%
2025-11-28	17.7200	17.9250	17.640000	17.8600	+1.708%	2,087,171	+73.964%
2025-11-26	17.5000	17.6250	17.390000	17.5600	+0.688%	8,000,670	+76.936%
2025-11-25	17.6800	17.7600	17.080000	17.4400	-2.406%	11,930,095	+78.154%
2025-11-24	17.9200	18.0000	17.670000	17.8700	-0.056%	5,726,726	+73.867%
2025-11-21	17.9500	18.0700	17.540100	17.8800	-0.997%	15,501,423	+73.770%
2025-11-20	18.4000	18.7450	18.030000	18.0600	-1.041%	13,984,277	+72.038%
2025-11-19	18.0700	18.2821	17.890000	18.2500	-1.458%	10,517,731	+70.247%
2025-11-18	17.8500	18.5600	17.830000	18.5200	+3.061%	12,473,668	+67.765%
2025-11-17	18.1400	18.4600	17.955000	17.9700	-0.883%	12,243,330	+72.899%
2025-11-14	17.7400	18.2800	17.680000	18.1300	+1.683%	10,435,425	+71.373%
2025-11-13	18.1500	18.4000	17.690000	17.8300	-1.655%	6,750,358	+74.257%
2025-11-12	18.2200	18.3300	17.915000	18.1300	-0.766%	10,798,622	+71.373%
2025-11-11	17.9500	18.3900	17.950000	18.2700	+2.296%	12,390,628	+70.060%
2025-11-10	17.6400	17.9050	17.370000	17.8600	+2.408%	11,817,760	+73.964%
2025-11-07	16.9900	17.4700	16.950000	17.4400	+3.748%	11,463,706	+78.154%
2025-11-06	16.6300	16.9250	16.600000	16.8100	+1.448%	7,376,670	+84.830%
2025-11-05	16.6700	16.8850	16.560000	16.5700	-0.600%	8,641,488	+87.508%
2025-11-04	16.6500	16.7500	16.550000	16.6700	-2.171%	10,733,622	+86.383%
2025-11-03	16.9000	17.2054	16.795000	17.0400	+0.709%	10,090,128	+82.336%
2025-10-31	17.2500	17.3500	16.680000	16.9200	+1.015%	15,385,044	+83.629%
2025-10-30	16.9300	17.0500	16.750000	16.7500	-1.875%	13,404,994	+85.493%
2025-10-29	16.9700	17.2100	16.845000	17.0700	+1.246%	11,050,412	+82.015%
2025-10-28	17.0300	17.1485	16.800000	16.8600	-1.519%	8,981,457	+84.282%
2025-10-27	17.2000	17.4200	17.050000	17.1200	+0.234%	12,142,983	+81.484%
2025-10-24	17.4300	17.4300	17.060000	17.0800	-1.329%	8,606,856	+81.909%
2025-10-23	17.0800	17.5600	17.035000	17.3100	+3.159%	17,099,646	+79.492%
2025-10-22	16.6900	16.9555	16.573500	16.7800	+0.841%	11,420,968	+85.161%
2025-10-21	16.9500	17.0200	16.595000	16.6400	-1.829%	10,023,115	+86.719%
2025-10-20	16.8300	17.0250	16.800000	16.9500	+0.893%	9,974,371	+83.304%
2025-10-17	16.7200	16.8950	16.620000	16.8000	+0.358%	10,590,279	+84.940%
2025-10-16	17.3300	17.3300	16.650000	16.7400	-3.181%	13,467,966	+85.603%
2025-10-15	17.5100	17.6700	17.120100	17.2900	+0.290%	7,290,093	+79.699%
2025-10-14	17.1000	17.4900	16.955000	17.2400	-0.976%	16,532,941	+80.220%
2025-10-13	17.5700	17.5962	17.290000	17.4100	+0.636%	10,181,659	+78.461%
2025-10-10	18.0400	18.0659	17.140100	17.3000	-4.314%	21,507,385	+79.595%
2025-10-09	18.0400	18.6050	17.930000	18.0800	+2.205%	18,675,539	+71.847%
2025-10-08	17.2600	17.7200	16.830000	17.6900	+1.608%	23,248,108	+75.636%
2025-10-07	17.4500	17.5350	17.010000	17.4100	-0.343%	19,905,060	+78.461%
2025-10-06	17.1300	17.5500	16.940000	17.4700	+2.886%	34,564,724	+77.848%
2025-10-03	16.8600	17.0699	16.700000	16.9800	+1.373%	29,944,145	+82.980%
2025-10-02	16.7000	16.8150	16.590000	16.7500	0.000%	26,115,993	+85.493%
2025-10-01	16.9400	17.0651	16.730000	16.7500	-1.413%	27,626,438	+85.493%
2025-09-30	17.0900	17.1500	16.830000	16.9900	-1.621%	39,227,548	+82.872%
2025-09-29	17.6500	17.7100	17.214500	17.2700	-2.814%	33,891,001	+79.907%
2025-09-26	17.7400	18.1750	17.620000	17.7700	+0.395%	35,372,930	+74.845%
2025-09-25	17.6800	18.0700	17.475000	17.7000	-0.618%	44,851,533	+75.537%
2025-09-24	17.5200	17.9900	17.480000	17.8100	+2.651%	36,816,499	+74.453%
2025-09-23	17.2500	17.7100	17.235000	17.3500	+1.521%	20,303,761	+79.078%
2025-09-22	16.8950	17.2050	16.760000	17.0900	+0.589%	23,616,406	+81.802%
2025-09-19	17.5200	17.5800	16.800000	16.9900	-2.748%	25,141,895	+82.872%
2025-09-18	17.4600	17.6699	17.285000	17.4700	+0.172%	11,638,354	+77.848%
2025-09-17	17.4700	17.6550	17.260800	17.4400	-0.740%	15,453,073	+78.154%
2025-09-16	17.2500	17.8000	17.180000	17.5700	+2.389%	30,062,981	+76.836%
2025-09-15	16.6600	17.2900	16.660000	17.1600	+1.719%	15,943,040	+81.061%
2025-09-12	17.0100	17.1000	16.820000	16.8700	-0.178%	28,727,318	+84.173%
2025-09-11	16.8100	17.1500	16.810000	16.9000	-0.880%	11,153,714	+83.846%
2025-09-10	16.3000	17.0800	16.280000	17.0500	+4.665%	28,230,554	+82.229%
2025-09-09	16.2000	16.7000	16.200000	16.2900	+1.749%	14,727,286	+90.731%
2025-09-08	16.0700	16.1930	15.795000	16.0100	+0.376%	9,542,526	+94.066%
2025-09-05	16.3200	16.3750	15.890000	15.9500	-3.216%	13,091,474	+94.796%
2025-09-04	16.4100	16.6000	16.290000	16.4800	-0.061%	15,864,004	+88.532%
2025-09-03	16.8100	16.9407	16.410000	16.4900	-2.829%	10,113,143	+88.417%
2025-09-02	16.5900	16.9900	16.510000	16.9700	+2.167%	12,960,777	+83.088%
2025-08-29	17.0200	17.0200	16.540000	16.6100	-2.006%	13,378,244	+87.056%
2025-08-28	16.9800	17.0300	16.735000	16.9500	+0.118%	13,242,497	+83.304%
2025-08-27	16.6700	17.0600	16.585000	16.9300	+1.256%	17,048,213	+83.520%
2025-08-26	16.5100	16.8300	16.500800	16.7200	+0.120%	28,106,428	+85.825%
2025-08-25	16.4300	16.7700	16.410000	16.7000	+1.891%	23,189,637	+86.048%
2025-08-22	15.8250	16.4400	15.440000	16.3900	+7.758%	24,879,592	+89.567%
2025-08-21	14.9700	15.2550	14.849900	15.2100	+1.535%	10,083,796	+104.274%
2025-08-20	14.9000	15.1350	14.854700	14.9800	+0.808%	10,006,934	+107.410%
2025-08-19	14.9100	15.0161	14.770000	14.8600	-0.602%	9,571,602	+109.085%
2025-08-18	15.0000	15.0950	14.820000	14.9500	-0.598%	8,094,040	+107.826%
2025-08-15	15.0700	15.2400	14.970000	15.0400	-0.595%	7,429,941	+106.582%
2025-08-14	14.9800	15.1600	14.830000	15.1300	+0.532%	10,399,891	+105.354%
2025-08-13	14.8300	15.1665	14.760000	15.0500	+1.483%	13,189,135	+106.445%
2025-08-12	14.5000	15.2400	14.490000	14.8300	+2.276%	18,317,397	+109.508%
2025-08-11	14.8800	14.9500	14.500000	14.5000	-2.488%	8,704,788	+114.276%
2025-08-08	14.8000	15.0500	14.680000	14.8700	+1.088%	10,159,132	+108.944%
2025-08-07	15.0000	15.1600	14.670000	14.7100	-0.943%	10,348,038	+111.217%
2025-08-06	15.2300	15.5350	14.760000	14.8500	-1.786%	15,751,838	+109.226%
2025-08-05	14.9200	15.1200	14.750000	15.1200	+1.408%	11,631,547	+105.489%
2025-08-04	14.7100	14.9700	14.480000	14.9100	+0.539%	10,768,723	+108.384%
2025-08-01	15.1300	15.2500	14.710200	14.8300	-2.626%	15,905,545	+109.508%
2025-07-31	14.8500	15.6400	14.850000	15.2300	+1.062%	20,902,342	+104.005%
2025-07-30	15.0400	15.1600	14.890000	15.0700	-0.659%	20,868,963	+106.171%
2025-07-29	15.0000	15.2300	14.980000	15.1700	+0.999%	15,638,882	+104.812%
2025-07-28	14.5700	15.0500	14.550000	15.0200	+3.873%	12,816,033	+106.858%
2025-07-25	14.3600	14.5499	14.305000	14.4600	+0.556%	10,197,928	+114.869%
2025-07-24	14.4350	14.4900	13.985000	14.3800	-1.709%	18,525,272	+116.064%
2025-07-23	14.4100	14.6800	14.275000	14.6300	+2.236%	11,802,034	+112.372%
2025-07-22	14.0800	14.3200	13.990000	14.3100	+1.851%	10,040,266	+117.121%
2025-07-21	14.1200	14.1900	13.992681	14.0500	-0.142%	9,339,652	+121.139%
2025-07-18	14.2500	14.3750	14.029700	14.0700	+0.214%	10,698,073	+120.824%
2025-07-17	13.9500	14.1300	13.895000	14.0400	+0.573%	11,086,269	+121.296%
2025-07-16	14.1800	14.2450	13.915000	13.9600	-1.828%	9,163,630	+122.564%
2025-07-15	14.4000	14.4950	14.160000	14.2200	-1.319%	9,904,436	+118.495%
2025-07-14	14.7200	14.7200	14.314700	14.4100	-1.705%	9,542,947	+115.614%
2025-07-11	14.4000	14.7150	14.330000	14.6600	+2.018%	8,386,955	+111.937%
2025-07-10	14.4800	14.4899	14.160000	14.3700	-0.760%	9,558,062	+116.214%
2025-07-09	14.5300	14.6700	14.435000	14.4800	-0.890%	9,366,135	+114.572%
2025-07-08	14.0700	14.7850	13.990000	14.6100	+4.060%	15,666,979	+112.663%
2025-07-07	14.0900	14.2800	13.855000	14.0400	-0.847%	10,738,778	+121.296%
2025-07-03	14.1700	14.2700	14.060000	14.1600	-0.632%	6,430,572	+119.421%
2025-07-02	14.0300	14.2800	13.800000	14.2500	+2.740%	11,781,583	+118.035%
2025-07-01	13.6200	13.9900	13.470000	13.8700	+1.985%	6,507,854	+124.009%
2025-06-30	13.5300	13.7100	13.495000	13.6000	-0.366%	10,714,339	+128.456%
2025-06-27	13.8500	13.8650	13.520000	13.6500	-1.159%	12,666,966	+127.619%
2025-06-26	13.6900	13.9100	13.610000	13.8100	+1.246%	12,894,277	+124.982%
2025-06-25	13.7000	13.7500	13.560000	13.6400	-0.511%	16,098,818	+127.786%
2025-06-24	13.7000	13.8650	13.650000	13.7100	-1.509%	13,820,977	+126.623%
2025-06-23	14.7200	14.7800	13.895000	13.9200	-4.853%	19,663,526	+123.204%
2025-06-20	14.8000	14.8000	14.580000	14.6300	-0.068%	11,187,014	+112.372%
2025-06-18	14.7400	14.9550	14.550000	14.6400	-0.947%	13,123,767	+112.227%
2025-06-17	14.8100	14.9397	14.640000	14.7800	+0.887%	17,696,917	+110.217%
2025-06-16	14.5900	14.8200	14.470000	14.6500	-1.214%	14,381,574	+112.082%
2025-06-13	15.0000	15.0700	14.528200	14.8300	+2.843%	25,038,944	+109.508%
2025-06-12	14.2200	14.4600	14.090000	14.4200	+0.698%	15,629,779	+115.465%
2025-06-11	14.1300	14.4100	13.880000	14.3200	+1.994%	17,893,885	+116.969%
2025-06-10	13.8700	14.2000	13.800000	14.0400	+2.258%	13,965,538	+121.296%
2025-06-09	13.6300	13.7900	13.510000	13.7300	+1.478%	10,632,901	+126.293%
2025-06-06	13.3500	13.5900	13.290400	13.5300	+2.422%	8,456,752	+129.638%
2025-06-05	13.1800	13.3800	13.030000	13.2100	+1.772%	12,123,008	+135.201%
2025-06-04	13.5700	13.6200	12.875000	12.9800	-4.348%	17,517,056	+139.368%
2025-06-03	13.3800	13.7950	13.250000	13.5700	+1.420%	14,261,904	+128.961%
2025-06-02	13.4800	13.5900	13.210000	13.3800	+1.517%	10,892,331	+132.212%
2025-05-30	13.5000	13.5250	13.130000	13.1800	-2.731%	10,733,790	+135.736%
2025-05-29	13.5500	13.5799	13.370000	13.5500	+1.044%	9,169,441	+129.299%
2025-05-28	13.6300	13.6600	13.370000	13.4100	-1.252%	11,737,280	+131.693%
2025-05-27	13.7100	13.8300	13.440000	13.5800	-0.367%	11,238,654	+128.792%
2025-05-23	13.1500	13.6600	13.140000	13.6300	+2.327%	12,808,293	+127.953%
2025-05-22	13.1000	13.4300	12.875000	13.3200	+0.452%	19,698,303	+133.258%
2025-05-21	13.2800	13.5800	13.230000	13.2600	-0.151%	19,359,714	+134.314%
2025-05-20	13.6900	13.7000	13.210000	13.2800	-1.920%	10,467,128	+133.961%
2025-05-19	13.5600	13.5950	13.350000	13.5400	-1.240%	5,359,848	+129.468%
2025-05-16	13.6800	13.8750	13.540000	13.7100	+0.513%	12,829,789	+126.623%
2025-05-15	13.4700	13.6500	13.320000	13.6400	-1.231%	10,834,004	+127.786%
2025-05-14	13.6900	13.9650	13.670000	13.8100	-0.861%	10,375,436	+124.982%
2025-05-13	13.8000	14.0250	13.545000	13.9300	+1.605%	11,249,101	+123.044%
2025-05-12	13.8600	14.1000	13.620000	13.7100	+3.550%	18,456,121	+126.623%
2025-05-09	13.0000	13.3000	12.880000	13.2400	+3.762%	15,522,978	+134.668%
2025-05-08	12.0000	12.9200	11.960000	12.7600	+8.503%	17,885,817	+143.495%
2025-05-07	11.9000	11.9900	11.600000	11.7600	-0.676%	16,963,999	+164.201%
2025-05-06	11.8000	12.1150	11.670000	11.8400	+1.544%	14,871,911	+162.416%
2025-05-05	11.8250	11.8800	11.650000	11.6600	-3.156%	10,136,775	+166.467%
2025-05-02	12.1700	12.1900	11.815000	12.0400	+0.585%	14,618,651	+158.056%
2025-05-01	11.7200	12.2200	11.720000	11.9700	+1.699%	14,361,816	+159.566%
2025-04-30	11.9000	12.0750	11.643000	11.7700	-2.888%	12,562,924	+163.976%
2025-04-29	12.0200	12.2400	11.973500	12.1200	-0.411%	12,562,990	+156.353%
2025-04-28	12.0500	12.2700	12.050000	12.1700	+0.745%	7,640,742	+155.300%
2025-04-25	11.9000	12.1900	11.900000	12.0800	-0.248%	7,270,719	+157.202%
2025-04-24	12.1700	12.2000	12.040000	12.1100	+1.170%	6,721,420	+156.565%
2025-04-23	12.3000	12.5100	11.900000	11.9700	-1.563%	9,895,349	+159.566%
2025-04-22	12.0400	12.2901	11.985000	12.1600	+2.271%	7,427,856	+155.510%
2025-04-21	12.0000	12.0000	11.700000	11.8900	-1.736%	6,802,839	+161.312%
2025-04-17	11.7700	12.2300	11.760000	12.1000	+3.774%	9,641,966	+156.777%
2025-04-16	11.4100	11.8300	11.360000	11.6600	+2.913%	10,723,293	+166.467%
2025-04-15	11.5500	11.7600	11.280000	11.3300	-1.990%	8,644,774	+174.228%
2025-04-14	11.7700	11.7700	11.330000	11.5600	+1.404%	10,657,260	+168.772%
2025-04-11	11.1500	11.5050	10.920100	11.4000	+2.703%	7,935,173	+172.544%
2025-04-10	11.6250	11.6258	10.740000	11.1000	-7.577%	10,188,326	+179.910%

document.getElementById("GZZWxk").onerror = function(){this.style.display='none';}; .dark-mode .JKThWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKThWg{ color: #333333; background-color: white; border: 2px solid #333333; }CVECenovus Energy Inc.stock NYSE

CVE
Cenovus Energy Inc.
stock NYSE