Dark

CVE
Cenovus Energy Inc.
stock NYSE

At Close

Jun 12, 2026 3:59:55 PM EDT

28.26USD-0.772%(-0.22)23,554,149

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2026 9:28:30 AM EDT

27.83USD-2.282%(-0.65)21,920

After-hours

Jun 12, 2026 4:57:30 PM EDT

28.33USD+0.248%(+0.07)345,475

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	27.9700	28.600000	27.920000	28.2700	-0.737%	23,554,149	0.000%
2026-06-11	28.8000	29.210000	28.130000	28.4800	+0.388%	10,208,599	-0.737%
2026-06-10	27.9500	28.680000	27.940000	28.3700	+2.604%	4,858,819	-0.352%
2026-06-09	28.5500	28.580000	27.185000	27.6500	-3.726%	8,624,203	+2.242%
2026-06-08	28.8000	29.175000	28.610000	28.7200	+1.772%	5,857,369	-1.567%
2026-06-05	29.5600	29.730000	28.220000	28.2200	-5.270%	6,545,606	+0.177%
2026-06-04	28.9400	29.955000	28.797300	29.7900	+1.052%	7,013,656	-5.102%
2026-06-03	29.5700	30.095000	29.270000	29.4800	+0.717%	6,694,767	-4.104%
2026-06-02	28.2800	29.315000	28.230000	29.2700	+3.647%	4,751,468	-3.416%
2026-06-01	28.1800	28.559900	27.910000	28.2400	+2.430%	10,622,894	+0.106%
2026-05-29	27.9000	27.975000	27.360000	27.5700	-1.676%	9,576,713	+2.539%
2026-05-28	28.9500	28.950000	27.965000	28.0400	-0.532%	5,820,658	+0.820%
2026-05-27	28.2900	28.710000	27.851200	28.1900	-2.524%	5,961,361	+0.284%
2026-05-26	29.2800	29.400000	28.835000	28.9200	-3.760%	10,930,756	-2.248%
2026-05-22	30.0300	30.585000	29.972500	30.0500	-0.825%	7,378,281	-5.923%
2026-05-21	30.9300	31.216500	29.990000	30.3000	-0.753%	7,779,702	-6.700%
2026-05-20	31.6300	32.070000	30.450000	30.5300	-3.994%	11,366,346	-7.403%
2026-05-19	31.5900	31.850000	30.990000	31.8000	+0.729%	8,715,259	-11.101%
2026-05-18	30.8500	31.675000	30.300000	31.5700	+2.433%	9,665,247	-10.453%
2026-05-15	30.2900	30.825000	30.130000	30.8200	+2.222%	6,545,062	-8.274%
2026-05-14	29.5150	30.275000	29.480000	30.1500	+1.618%	5,193,337	-6.235%
2026-05-13	30.0400	30.280000	29.315000	29.6700	-1.133%	8,578,501	-4.719%
2026-05-12	29.3200	30.025000	29.190000	30.0100	+3.021%	5,791,439	-5.798%
2026-05-11	29.0000	29.215000	28.620000	29.1300	+2.570%	6,146,638	-2.952%
2026-05-08	28.4100	28.940000	28.170000	28.4000	-0.211%	5,458,110	-0.458%
2026-05-07	28.4100	28.775000	27.615000	28.4600	-1.930%	10,351,841	-0.668%
2026-05-06	28.9800	29.640000	28.675000	29.0200	-4.696%	18,604,261	-2.584%
2026-05-05	29.9000	30.845000	29.765000	30.4500	+1.568%	13,631,954	-7.159%
2026-05-04	29.6100	30.150000	29.040000	29.9800	+2.426%	9,783,223	-5.704%
2026-05-01	29.0200	29.370000	28.395000	29.2700	+0.103%	9,833,144	-3.416%
2026-04-30	28.5400	29.335000	28.400000	29.2400	+1.704%	6,715,957	-3.317%
2026-04-29	27.8800	28.815000	27.810000	28.7500	+4.850%	11,732,579	-1.670%
2026-04-28	27.1400	27.590000	27.029000	27.4200	+2.390%	7,078,349	+3.100%
2026-04-27	26.8400	27.070000	26.660000	26.7800	+1.864%	10,015,771	+5.564%
2026-04-24	26.3100	26.345000	26.050000	26.2900	-0.605%	5,289,883	+7.531%
2026-04-23	26.0700	26.450000	26.000000	26.4500	+2.045%	6,904,311	+6.881%
2026-04-22	25.6250	26.020000	25.615000	25.9200	+1.250%	5,033,772	+9.066%
2026-04-21	25.1200	25.735000	25.020000	25.6000	+2.770%	6,979,039	+10.430%
2026-04-20	24.8300	25.080000	24.630000	24.9100	+1.632%	5,647,363	+13.489%
2026-04-17	24.6800	24.780000	23.740000	24.5100	-5.513%	11,253,478	+15.341%
2026-04-16	25.6100	26.030000	25.530000	25.9400	+1.925%	6,286,314	+8.982%
2026-04-15	25.6800	25.825000	25.350000	25.4500	-1.050%	6,173,311	+11.081%
2026-04-14	26.1100	26.330000	25.595000	25.7200	-2.242%	7,014,527	+9.914%
2026-04-13	26.3400	26.585000	26.110000	26.3100	+1.701%	6,719,592	+7.450%
2026-04-10	25.7400	25.980000	25.600000	25.8700	+0.818%	7,871,759	+9.277%
2026-04-09	26.2700	26.485000	25.372400	25.6600	-1.232%	11,528,061	+10.171%
2026-04-08	24.8900	26.045000	24.690000	25.9800	-4.450%	13,202,384	+8.814%
2026-04-07	26.9850	27.498500	26.980000	27.1900	+1.153%	8,004,210	+3.972%
2026-04-06	26.4300	26.905000	26.220000	26.8800	+1.205%	11,722,131	+5.171%
2026-04-02	27.0000	27.230000	26.040000	26.5600	+2.866%	11,199,591	+6.438%
2026-04-01	26.3000	26.540000	25.425000	25.8200	-2.676%	14,653,005	+9.489%
2026-03-31	26.5900	27.280000	25.805000	26.5300	-0.151%	22,458,706	+6.559%
2026-03-30	27.1850	27.650000	26.470000	26.5700	-0.932%	16,699,762	+6.398%
2026-03-27	26.1400	26.865000	26.070000	26.8200	+3.313%	15,469,386	+5.406%
2026-03-26	26.1700	26.370000	25.880000	25.9600	+0.116%	14,337,946	+8.898%
2026-03-25	25.1850	26.080000	25.040000	25.9300	+1.926%	11,108,837	+9.024%
2026-03-24	25.0000	25.925000	25.000000	25.4400	+2.622%	12,976,810	+11.124%
2026-03-23	24.2000	25.065000	24.030000	24.7900	-1.077%	15,758,411	+14.038%
2026-03-20	24.8300	25.389000	24.595000	25.0600	+0.683%	23,259,572	+12.809%
2026-03-19	23.9700	25.390000	23.890000	24.8900	+4.012%	37,071,571	+13.580%
2026-03-18	23.7200	24.140000	23.620000	23.9300	+1.614%	10,040,964	+18.136%
2026-03-17	23.5200	23.795000	23.340000	23.5500	+0.857%	8,107,765	+20.042%
2026-03-16	23.2000	23.640000	23.060000	23.3500	+0.647%	10,566,455	+21.071%
2026-03-13	23.3150	23.515000	23.000000	23.2000	-1.695%	11,817,888	+21.853%
2026-03-12	23.9300	24.060000	23.590000	23.6000	-0.422%	25,756,576	+19.788%
2026-03-11	22.7100	23.715000	22.650000	23.7000	+4.543%	21,231,527	+19.283%
2026-03-10	22.8000	22.920000	22.270000	22.6700	-0.657%	24,722,741	+24.702%
2026-03-09	22.8600	23.535000	22.575000	22.8200	+0.396%	22,205,787	+23.883%
2026-03-06	23.5400	23.890000	22.670000	22.7300	-2.446%	22,290,438	+24.373%
2026-03-05	22.9400	23.320000	22.685000	23.3000	+2.148%	12,930,367	+21.330%
2026-03-04	22.1500	22.865000	22.110000	22.8100	+1.967%	15,402,543	+23.937%
2026-03-03	22.9300	22.990000	22.155000	22.3700	-2.229%	27,330,645	+26.375%
2026-03-02	23.4000	23.560000	22.655000	22.8800	+2.555%	30,194,133	+23.558%
2026-02-27	22.4200	22.595000	22.205000	22.3100	+1.087%	12,060,016	+26.714%
2026-02-26	21.6700	22.330000	21.350000	22.0700	+0.547%	16,113,561	+28.092%
2026-02-25	22.4600	22.460000	21.740000	21.9500	-1.878%	16,145,420	+28.793%
2026-02-24	22.6000	22.625000	22.190000	22.3700	-0.798%	15,589,220	+26.375%
2026-02-23	22.6700	22.970000	22.411500	22.5500	-0.089%	8,270,116	+25.366%
2026-02-20	23.0200	23.392500	22.410000	22.5700	-2.421%	11,438,329	+25.255%
2026-02-19	22.7400	23.235000	22.380000	23.1300	+3.955%	14,952,084	+22.222%
2026-02-18	21.9200	22.570000	21.860000	22.2500	+3.105%	12,808,826	+27.056%
2026-02-17	21.9700	22.150000	21.075000	21.5800	-1.730%	16,732,319	+31.001%
2026-02-13	21.2200	21.970000	21.210000	21.9600	+2.954%	10,807,166	+28.734%
2026-02-12	21.8800	22.200000	21.185000	21.3300	-3.134%	18,445,502	+32.536%
2026-02-11	21.6050	22.110000	21.435000	22.0200	+3.770%	15,433,603	+28.383%
2026-02-10	21.0000	21.421800	20.790000	21.2200	+1.000%	18,703,626	+33.223%
2026-02-09	20.6300	21.070000	20.550000	21.0100	+2.139%	11,831,584	+34.555%
2026-02-06	19.9100	20.620000	19.850000	20.5700	+4.310%	8,926,162	+37.433%
2026-02-05	19.9200	20.235000	19.559300	19.7200	-2.761%	11,723,747	+43.357%
2026-02-04	19.9700	20.405000	19.920000	20.2800	+1.654%	16,797,235	+39.398%
2026-02-03	19.4500	20.050000	19.450000	19.9500	+2.518%	13,970,967	+41.704%
2026-02-02	19.1000	19.600000	18.920000	19.4600	-1.318%	17,975,717	+45.272%
2026-01-30	20.0700	20.410000	19.470000	19.7200	-3.286%	12,934,059	+43.357%
2026-01-29	20.2500	20.715000	19.850000	20.3900	+2.928%	16,793,445	+38.646%
2026-01-28	19.6700	19.895000	19.550000	19.8100	+1.694%	13,338,302	+42.706%
2026-01-27	19.0000	19.570000	19.000000	19.4800	+2.960%	10,323,935	+45.123%
2026-01-26	19.0000	19.000000	18.620000	18.9200	+0.799%	8,301,598	+49.419%
2026-01-23	18.7300	19.000000	18.630000	18.7700	+1.845%	7,679,377	+50.613%
2026-01-22	18.3800	18.575000	18.185000	18.4300	-0.324%	7,045,008	+53.391%
2026-01-21	17.9900	18.690000	17.910000	18.4900	+4.581%	14,060,353	+52.893%
2026-01-20	17.9000	18.200000	17.595000	17.6800	-1.996%	24,096,530	+59.898%
2026-01-16	18.2900	18.350000	17.975000	18.0400	-0.276%	8,638,428	+56.707%
2026-01-15	17.9100	18.240000	17.820000	18.0900	-1.738%	11,962,268	+56.274%
2026-01-14	17.7000	18.665000	17.700000	18.4100	+4.484%	19,657,701	+53.558%
2026-01-13	16.9500	17.660000	16.830000	17.6200	+5.889%	15,023,607	+60.443%
2026-01-12	16.4900	16.700000	16.330000	16.6400	+1.402%	10,295,568	+69.892%
2026-01-09	16.4800	16.710000	16.330000	16.4100	+0.122%	9,882,593	+72.273%
2026-01-08	16.0000	16.505000	15.885000	16.3900	+3.407%	11,825,749	+72.483%
2026-01-07	16.0500	16.176000	15.630000	15.8500	-2.401%	18,888,123	+78.360%
2026-01-06	16.7500	16.910000	16.120000	16.2400	-2.404%	17,523,205	+74.076%
2026-01-05	16.9200	17.050000	15.805000	16.6400	-5.077%	33,412,831	+69.892%
2026-01-02	16.9700	17.586700	16.850000	17.5300	+3.605%	12,279,547	+61.266%
2025-12-31	17.0800	17.100000	16.850000	16.9200	-0.704%	5,916,110	+67.080%
2025-12-30	17.0400	17.115000	16.960000	17.0400	+0.828%	7,830,942	+65.904%
2025-12-29	16.8100	17.058800	16.810000	16.9000	+1.137%	7,812,948	+67.278%
2025-12-26	16.6700	16.830000	16.660100	16.7100	-0.120%	4,062,643	+69.180%
2025-12-24	16.7000	16.830000	16.650000	16.7300	-0.298%	3,390,252	+68.978%
2025-12-23	16.7900	16.900000	16.550000	16.7800	+0.359%	7,473,331	+68.474%
2025-12-22	16.8300	16.980000	16.710000	16.7200	+0.360%	6,671,338	+69.079%
2025-12-19	16.5500	16.734200	16.460000	16.6600	+1.338%	11,786,205	+69.688%
2025-12-18	16.9100	16.960000	16.400000	16.4400	-3.237%	12,822,361	+71.959%
2025-12-17	17.0000	17.130000	16.835000	16.9900	+0.951%	7,774,824	+66.392%
2025-12-16	17.4500	17.530000	16.810000	16.8300	-4.592%	16,547,387	+67.974%
2025-12-15	17.7700	17.860000	17.370000	17.6400	-2.163%	10,859,300	+60.261%
2025-12-12	17.7600	18.055000	17.710000	18.0300	+1.749%	34,056,690	+56.794%
2025-12-11	17.8700	17.870000	17.425000	17.7200	-0.784%	10,670,609	+59.537%
2025-12-10	17.7400	17.905000	17.515000	17.8600	+0.620%	6,736,282	+58.287%
2025-12-09	17.9300	18.090000	17.680000	17.7500	-1.059%	6,073,757	+59.268%
2025-12-08	18.1900	18.510000	17.874500	17.9400	-2.021%	10,968,085	+57.581%
2025-12-05	18.3000	18.700000	18.265000	18.3100	-0.109%	7,175,016	+54.397%
2025-12-04	18.2500	18.520000	18.250000	18.3300	+0.604%	8,144,013	+54.228%
2025-12-03	17.7700	18.250000	17.710000	18.2200	+3.699%	10,320,323	+55.159%
2025-12-02	17.8900	17.910000	17.450000	17.5700	-1.734%	8,804,287	+60.899%
2025-12-01	17.8800	18.135000	17.675000	17.8800	+0.112%	8,289,837	+58.110%
2025-11-28	17.7200	17.925000	17.640000	17.8600	+1.708%	2,087,171	+58.287%
2025-11-26	17.5000	17.625000	17.390000	17.5600	+0.688%	8,000,670	+60.991%
2025-11-25	17.6800	17.760000	17.080000	17.4400	-2.406%	11,930,095	+62.099%
2025-11-24	17.9200	18.000000	17.670000	17.8700	-0.056%	5,726,726	+58.198%
2025-11-21	17.9500	18.070000	17.540100	17.8800	-0.997%	15,501,423	+58.110%
2025-11-20	18.4000	18.745000	18.030000	18.0600	-1.041%	13,984,277	+56.534%
2025-11-19	18.0700	18.282100	17.890000	18.2500	-1.458%	10,517,731	+54.904%
2025-11-18	17.8500	18.560000	17.830000	18.5200	+3.061%	12,473,668	+52.646%
2025-11-17	18.1400	18.460000	17.955000	17.9700	-0.883%	12,243,330	+57.318%
2025-11-14	17.7400	18.280000	17.680000	18.1300	+1.683%	10,435,425	+55.929%
2025-11-13	18.1500	18.400000	17.690000	17.8300	-1.655%	6,750,358	+58.553%
2025-11-12	18.2200	18.330000	17.915000	18.1300	-0.766%	10,798,622	+55.929%
2025-11-11	17.9500	18.390000	17.950000	18.2700	+2.296%	12,390,628	+54.735%
2025-11-10	17.6400	17.905000	17.370000	17.8600	+2.408%	11,817,760	+58.287%
2025-11-07	16.9900	17.470000	16.950000	17.4400	+3.748%	11,463,706	+62.099%
2025-11-06	16.6300	16.925000	16.600000	16.8100	+1.448%	7,376,670	+68.174%
2025-11-05	16.6700	16.885000	16.560000	16.5700	-0.600%	8,641,488	+70.610%
2025-11-04	16.6500	16.750000	16.550000	16.6700	-2.171%	10,733,622	+69.586%
2025-11-03	16.9000	17.205400	16.795000	17.0400	+0.709%	10,090,128	+65.904%
2025-10-31	17.2500	17.350000	16.680000	16.9200	+1.015%	15,385,044	+67.080%
2025-10-30	16.9300	17.050000	16.750000	16.7500	-1.875%	13,404,994	+68.776%
2025-10-29	16.9700	17.210000	16.845000	17.0700	+1.246%	11,050,412	+65.612%
2025-10-28	17.0300	17.148500	16.800000	16.8600	-1.519%	8,981,457	+67.675%
2025-10-27	17.2000	17.420000	17.050000	17.1200	+0.234%	12,142,983	+65.129%
2025-10-24	17.4300	17.430000	17.060000	17.0800	-1.329%	8,606,856	+65.515%
2025-10-23	17.0800	17.560000	17.035000	17.3100	+3.159%	17,099,646	+63.316%
2025-10-22	16.6900	16.955500	16.573500	16.7800	+0.841%	11,420,968	+68.474%
2025-10-21	16.9500	17.020000	16.595000	16.6400	-1.829%	10,023,115	+69.892%
2025-10-20	16.8300	17.025000	16.800000	16.9500	+0.893%	9,974,371	+66.785%
2025-10-17	16.7200	16.895000	16.620000	16.8000	+0.358%	10,590,279	+68.274%
2025-10-16	17.3300	17.330000	16.650000	16.7400	-3.181%	13,467,966	+68.877%
2025-10-15	17.5100	17.670000	17.120100	17.2900	+0.290%	7,290,093	+63.505%
2025-10-14	17.1000	17.490000	16.955000	17.2400	-0.976%	16,532,941	+63.979%
2025-10-13	17.5700	17.596200	17.290000	17.4100	+0.636%	10,181,659	+62.378%
2025-10-10	18.0400	18.065900	17.140100	17.3000	-4.314%	21,507,385	+63.410%
2025-10-09	18.0400	18.605000	17.930000	18.0800	+2.205%	18,675,539	+56.361%
2025-10-08	17.2600	17.720000	16.830000	17.6900	+1.608%	23,248,108	+59.808%
2025-10-07	17.4500	17.535000	17.010000	17.4100	-0.343%	19,905,060	+62.378%
2025-10-06	17.1300	17.550000	16.940000	17.4700	+2.886%	34,564,724	+61.820%
2025-10-03	16.8600	17.069900	16.700000	16.9800	+1.373%	29,944,145	+66.490%
2025-10-02	16.7000	16.815000	16.590000	16.7500	0.000%	26,115,993	+68.776%
2025-10-01	16.9400	17.065100	16.730000	16.7500	-1.413%	27,626,438	+68.776%
2025-09-30	17.0900	17.150000	16.830000	16.9900	-1.621%	39,227,548	+66.392%
2025-09-29	17.6500	17.710000	17.214500	17.2700	-2.814%	33,891,001	+63.694%
2025-09-26	17.7400	18.175000	17.620000	17.7700	+0.395%	35,372,930	+59.088%
2025-09-25	17.6800	18.070000	17.475000	17.7000	-0.618%	44,851,533	+59.718%
2025-09-24	17.5200	17.990000	17.480000	17.8100	+2.651%	36,816,499	+58.731%
2025-09-23	17.2500	17.710000	17.235000	17.3500	+1.521%	20,303,761	+62.939%
2025-09-22	16.8950	17.205000	16.760000	17.0900	+0.589%	23,616,406	+65.418%
2025-09-19	17.5200	17.580000	16.800000	16.9900	-2.748%	25,141,895	+66.392%
2025-09-18	17.4600	17.669900	17.285000	17.4700	+0.172%	11,638,354	+61.820%
2025-09-17	17.4700	17.655000	17.260800	17.4400	-0.740%	15,453,073	+62.099%
2025-09-16	17.2500	17.800000	17.180000	17.5700	+2.389%	30,062,981	+60.899%
2025-09-15	16.6600	17.290000	16.660000	17.1600	+1.719%	15,943,040	+64.744%
2025-09-12	17.0100	17.100000	16.820000	16.8700	-0.178%	28,727,318	+67.576%
2025-09-11	16.8100	17.150000	16.810000	16.9000	-0.880%	11,153,714	+67.278%
2025-09-10	16.3000	17.080000	16.280000	17.0500	+4.665%	28,230,554	+65.806%
2025-09-09	16.2000	16.700000	16.200000	16.2900	+1.749%	14,727,286	+73.542%
2025-09-08	16.0700	16.193000	15.795000	16.0100	+0.376%	9,542,526	+76.577%
2025-09-05	16.3200	16.375000	15.890000	15.9500	-3.216%	13,091,474	+77.241%
2025-09-04	16.4100	16.600000	16.290000	16.4800	-0.061%	15,864,004	+71.541%
2025-09-03	16.8100	16.940700	16.410000	16.4900	-2.829%	10,113,143	+71.437%
2025-09-02	16.5900	16.990000	16.510000	16.9700	+2.167%	12,960,777	+66.588%
2025-08-29	17.0200	17.020000	16.540000	16.6100	-2.006%	13,378,244	+70.199%
2025-08-28	16.9800	17.030000	16.735000	16.9500	+0.118%	13,242,497	+66.785%
2025-08-27	16.6700	17.060000	16.585000	16.9300	+1.256%	17,048,213	+66.982%
2025-08-26	16.5100	16.830000	16.500800	16.7200	+0.120%	28,106,428	+69.079%
2025-08-25	16.4300	16.770000	16.410000	16.7000	+1.891%	23,189,637	+69.281%
2025-08-22	15.8250	16.440000	15.440000	16.3900	+7.758%	24,879,592	+72.483%
2025-08-21	14.9700	15.255000	14.849900	15.2100	+1.535%	10,083,796	+85.865%
2025-08-20	14.9000	15.135000	14.854700	14.9800	+0.808%	10,006,934	+88.718%
2025-08-19	14.9100	15.016100	14.770000	14.8600	-0.602%	9,571,602	+90.242%
2025-08-18	15.0000	15.095000	14.820000	14.9500	-0.598%	8,094,040	+89.097%
2025-08-15	15.0700	15.240000	14.970000	15.0400	-0.595%	7,429,941	+87.965%
2025-08-14	14.9800	15.160000	14.830000	15.1300	+0.532%	10,399,891	+86.847%
2025-08-13	14.8300	15.166500	14.760000	15.0500	+1.483%	13,189,135	+87.841%
2025-08-12	14.5000	15.240000	14.490000	14.8300	+2.276%	18,317,397	+90.627%
2025-08-11	14.8800	14.950000	14.500000	14.5000	-2.488%	8,704,788	+94.966%
2025-08-08	14.8000	15.050000	14.680000	14.8700	+1.088%	10,159,132	+90.114%
2025-08-07	15.0000	15.160000	14.670000	14.7100	-0.943%	10,348,038	+92.182%
2025-08-06	15.2300	15.535000	14.760000	14.8500	-1.786%	15,751,838	+90.370%
2025-08-05	14.9200	15.120000	14.750000	15.1200	+1.408%	11,631,547	+86.971%
2025-08-04	14.7100	14.970000	14.480000	14.9100	+0.539%	10,768,723	+89.604%
2025-08-01	15.1300	15.250000	14.710200	14.8300	-2.626%	15,905,545	+90.627%
2025-07-31	14.8500	15.640000	14.850000	15.2300	+1.062%	20,902,342	+85.620%
2025-07-30	15.0400	15.160000	14.890000	15.0700	-0.659%	20,868,963	+87.591%
2025-07-29	15.0000	15.230000	14.980000	15.1700	+0.999%	15,638,882	+86.355%
2025-07-28	14.5700	15.050000	14.550000	15.0200	+3.873%	12,816,033	+88.216%
2025-07-25	14.3600	14.549900	14.305000	14.4600	+0.556%	10,197,928	+95.505%
2025-07-24	14.4350	14.490000	13.985000	14.3800	-1.709%	18,525,272	+96.592%
2025-07-23	14.4100	14.680000	14.275000	14.6300	+2.236%	11,802,034	+93.233%
2025-07-22	14.0800	14.320000	13.990000	14.3100	+1.851%	10,040,266	+97.554%
2025-07-21	14.1200	14.190000	13.992681	14.0500	-0.142%	9,339,652	+101.210%
2025-07-18	14.2500	14.375000	14.029700	14.0700	+0.214%	10,698,073	+100.924%
2025-07-17	13.9500	14.130000	13.895000	14.0400	+0.573%	11,086,269	+101.353%
2025-07-16	14.1800	14.245000	13.915000	13.9600	-1.828%	9,163,630	+102.507%
2025-07-15	14.4000	14.495000	14.160000	14.2200	-1.319%	9,904,436	+98.805%
2025-07-14	14.7200	14.720000	14.314700	14.4100	-1.705%	9,542,947	+96.183%
2025-07-11	14.4000	14.715000	14.330000	14.6600	+2.018%	8,386,955	+92.838%
2025-07-10	14.4800	14.489900	14.160000	14.3700	-0.760%	9,558,062	+96.729%
2025-07-09	14.5300	14.670000	14.435000	14.4800	-0.890%	9,366,135	+95.235%
2025-07-08	14.0700	14.785000	13.990000	14.6100	+4.060%	15,666,979	+93.498%
2025-07-07	14.0900	14.280000	13.855000	14.0400	-0.847%	10,738,778	+101.353%
2025-07-03	14.1700	14.270000	14.060000	14.1600	-0.632%	6,430,572	+99.647%
2025-07-02	14.0300	14.280000	13.800000	14.2500	+2.740%	11,781,583	+98.386%
2025-07-01	13.6200	13.990000	13.470000	13.8700	+1.985%	6,507,854	+103.821%
2025-06-30	13.5300	13.710000	13.495000	13.6000	-0.366%	10,714,339	+107.868%
2025-06-27	13.8500	13.865000	13.520000	13.6500	-1.159%	12,666,966	+107.106%
2025-06-26	13.6900	13.910000	13.610000	13.8100	+1.246%	12,894,277	+104.707%
2025-06-25	13.7000	13.750000	13.560000	13.6400	-0.511%	16,098,818	+107.258%
2025-06-24	13.7000	13.865000	13.650000	13.7100	-1.509%	13,820,977	+106.200%
2025-06-23	14.7200	14.780000	13.895000	13.9200	-4.853%	19,663,526	+103.089%
2025-06-20	14.8000	14.800000	14.580000	14.6300	-0.068%	11,187,014	+93.233%
2025-06-18	14.7400	14.955000	14.550000	14.6400	-0.947%	13,123,767	+93.101%
2025-06-17	14.8100	14.939700	14.640000	14.7800	+0.887%	17,696,917	+91.272%
2025-06-16	14.5900	14.820000	14.470000	14.6500	-1.214%	14,381,574	+92.969%
2025-06-13	15.0000	15.070000	14.528200	14.8300	+2.843%	25,038,944	+90.627%
2025-06-12	14.2200	14.460000	14.090000	14.4200	+0.698%	15,629,779	+96.047%
2025-06-11	14.1300	14.410000	13.880000	14.3200	+1.994%	17,893,885	+97.416%
2025-06-10	13.8700	14.200000	13.800000	14.0400	+2.258%	13,965,538	+101.353%
2025-06-09	13.6300	13.790000	13.510000	13.7300	+1.478%	10,632,901	+105.899%
2025-06-06	13.3500	13.590000	13.290400	13.5300	+2.422%	8,456,752	+108.943%
2025-06-05	13.1800	13.380000	13.030000	13.2100	+1.772%	12,123,008	+114.005%
2025-06-04	13.5700	13.620000	12.875000	12.9800	-4.348%	17,517,056	+117.797%
2025-06-03	13.3800	13.795000	13.250000	13.5700	+1.420%	14,261,904	+108.327%
2025-06-02	13.4800	13.590000	13.210000	13.3800	+1.517%	10,892,331	+111.286%
2025-05-30	13.5000	13.525000	13.130000	13.1800	-2.731%	10,733,790	+114.492%
2025-05-29	13.5500	13.579900	13.370000	13.5500	+1.044%	9,169,441	+108.635%
2025-05-28	13.6300	13.660000	13.370000	13.4100	-1.252%	11,737,280	+110.813%
2025-05-27	13.7100	13.830000	13.440000	13.5800	-0.367%	11,238,654	+108.174%
2025-05-23	13.1500	13.660000	13.140000	13.6300	+2.327%	12,808,293	+107.410%
2025-05-22	13.1000	13.430000	12.875000	13.3200	+0.452%	19,698,303	+112.237%
2025-05-21	13.2800	13.580000	13.230000	13.2600	-0.151%	19,359,714	+113.198%
2025-05-20	13.6900	13.700000	13.210000	13.2800	-1.920%	10,467,128	+112.877%
2025-05-19	13.5600	13.595000	13.350000	13.5400	-1.240%	5,359,848	+108.789%
2025-05-16	13.6800	13.875000	13.540000	13.7100	+0.513%	12,829,789	+106.200%
2025-05-15	13.4700	13.650000	13.320000	13.6400	-1.231%	10,834,004	+107.258%
2025-05-14	13.6900	13.965000	13.670000	13.8100	-0.861%	10,375,436	+104.707%
2025-05-13	13.8000	14.025000	13.545000	13.9300	+1.605%	11,249,101	+102.943%
2025-05-12	13.8600	14.100000	13.620000	13.7100	+3.550%	18,456,121	+106.200%
2025-05-09	13.0000	13.300000	12.880000	13.2400	+3.762%	15,522,978	+113.520%
2025-05-08	12.0000	12.920000	11.960000	12.7600	+8.503%	17,885,817	+121.552%
2025-05-07	11.9000	11.990000	11.600000	11.7600	-0.676%	16,963,999	+140.391%
2025-05-06	11.8000	12.115000	11.670000	11.8400	+1.544%	14,871,911	+138.767%
2025-05-05	11.8250	11.880000	11.650000	11.6600	-3.156%	10,136,775	+142.453%
2025-05-02	12.1700	12.190000	11.815000	12.0400	+0.585%	14,618,651	+134.801%
2025-05-01	11.7200	12.220000	11.720000	11.9700	+1.699%	14,361,816	+136.174%
2025-04-30	11.9000	12.075000	11.643000	11.7700	-2.888%	12,562,924	+140.187%
2025-04-29	12.0200	12.240000	11.973500	12.1200	-0.411%	12,562,990	+133.251%
2025-04-28	12.0500	12.270000	12.050000	12.1700	+0.745%	7,640,742	+132.293%
2025-04-25	11.9000	12.190000	11.900000	12.0800	-0.248%	7,270,719	+134.023%
2025-04-24	12.1700	12.200000	12.040000	12.1100	+1.170%	6,721,420	+133.443%
2025-04-23	12.3000	12.510000	11.900000	11.9700	-1.563%	9,895,349	+136.174%
2025-04-22	12.0400	12.290100	11.985000	12.1600	+2.271%	7,427,856	+132.484%
2025-04-21	12.0000	12.000000	11.700000	11.8900	-1.736%	6,802,839	+137.763%
2025-04-17	11.7700	12.230000	11.760000	12.1000	+3.774%	9,641,966	+133.636%
2025-04-16	11.4100	11.830000	11.360000	11.6600	+2.913%	10,723,293	+142.453%
2025-04-15	11.5500	11.760000	11.280000	11.3300	-1.990%	8,644,774	+149.515%
2025-04-14	11.7700	11.770000	11.330000	11.5600	+1.404%	10,657,260	+144.550%
2025-04-11	11.1500	11.505000	10.920100	11.4000	+2.703%	7,935,173	+147.982%
2025-04-10	11.6250	11.625800	10.740000	11.1000	-7.577%	10,188,326	+154.685%
2025-04-09	10.2600	12.190000	10.230000	12.0100	+13.516%	22,924,588	+135.387%
2025-04-08	11.6700	11.670000	10.450000	10.5800	-5.451%	17,356,965	+167.202%
2025-04-07	10.8000	11.630000	10.510000	11.1900	-0.533%	14,645,946	+152.636%
2025-04-04	12.1900	12.240000	11.105000	11.2500	-12.723%	16,769,945	+151.289%
2025-04-03	13.2400	13.510000	12.875000	12.8900	-8.191%	14,235,890	+119.317%
2025-04-02	13.8100	14.060000	13.710000	14.0400	+0.286%	7,962,717	+101.353%
2025-04-01	13.9100	14.020000	13.750000	14.0000	+0.647%	5,812,192	+101.929%
2025-03-31	13.6000	14.080000	13.580000	13.9100	+0.943%	7,430,067	+103.235%
2025-03-28	14.0200	14.090000	13.760000	13.7800	-2.200%	7,950,081	+105.152%
2025-03-27	14.1400	14.275100	13.960000	14.0900	-1.053%	7,521,458	+100.639%
2025-03-26	14.5000	14.555600	14.200000	14.2400	-0.836%	7,786,337	+98.525%
2025-03-25	14.4000	14.570000	14.260000	14.3600	+0.420%	7,180,063	+96.866%
2025-03-24	14.2200	14.470000	14.200000	14.3000	+1.203%	8,796,222	+97.692%
2025-03-21	13.9300	14.170000	13.930000	14.1300	+0.713%	11,138,408	+100.071%
2025-03-20	13.7600	14.170000	13.650000	14.0300	+1.008%	10,148,849	+101.497%
2025-03-19	13.6100	13.990000	13.590000	13.8900	+2.057%	8,175,126	+103.528%
2025-03-18	13.7400	13.740000	13.500000	13.6100	0.000%	5,049,565	+107.715%
2025-03-17	13.5000	13.760000	13.500000	13.6100	+0.890%	8,762,119	+107.715%
2025-03-14	13.0600	13.500000	12.960000	13.4900	+3.213%	9,105,724	+109.563%
2025-03-13	13.2300	13.365000	12.900000	13.0700	-1.135%	19,045,034	+116.297%
2025-03-12	12.9600	13.300000	12.960000	13.2200	+2.085%	9,248,358	+113.843%
2025-03-11	12.5600	13.009900	12.445000	12.9500	+3.766%	15,537,549	+118.301%
2025-03-10	12.7000	12.740000	12.290000	12.4800	-2.041%	14,573,010	+126.522%
2025-03-07	12.7900	13.190000	12.680000	12.7400	+0.473%	14,772,936	+121.900%
2025-03-06	12.2800	12.820000	12.145000	12.6800	+2.589%	14,106,865	+122.950%
2025-03-05	12.2300	12.427000	12.110000	12.3600	+0.980%	17,270,275	+128.722%
2025-03-04	12.5000	12.510000	12.075000	12.2400	-3.698%	19,407,708	+130.964%
2025-03-03	13.9300	13.985000	12.575000	12.7100	-8.165%	15,979,796	+122.423%
2025-02-28	13.6700	13.860000	13.490000	13.8400	+0.655%	11,863,458	+104.263%
2025-02-27	13.9600	14.060000	13.730000	13.7500	-1.221%	13,716,705	+105.600%
2025-02-26	14.1300	14.140000	13.870000	13.9200	-0.996%	12,005,111	+103.089%
2025-02-25	14.4000	14.440000	13.860000	14.0600	-2.361%	9,753,243	+101.067%
2025-02-24	14.6300	14.750000	14.390000	14.4000	-1.302%	12,777,733	+96.319%
2025-02-21	15.1100	15.115000	14.530000	14.5900	-4.578%	12,476,849	+93.763%
2025-02-20	15.0300	15.390000	14.810000	15.2900	-2.175%	12,333,038	+84.892%
2025-02-19	15.5000	15.700000	15.440000	15.6300	+1.100%	11,319,486	+80.870%
2025-02-18	15.3400	15.550000	15.260000	15.4600	+0.980%	10,972,182	+82.859%
2025-02-14	15.5100	15.580000	15.235000	15.3100	-0.390%	6,793,457	+84.651%
2025-02-13	15.1500	15.430000	15.145000	15.3700	+1.118%	5,500,216	+83.930%
2025-02-12	15.3300	15.670000	15.030000	15.2000	-1.935%	8,980,200	+85.987%
2025-02-11	15.2600	15.618800	15.240000	15.5000	+1.974%	7,553,957	+82.387%
2025-02-10	15.0000	15.330000	14.945000	15.2000	+2.703%	11,911,900	+85.987%
2025-02-07	14.8400	14.975000	14.660000	14.8000	+0.475%	7,492,418	+91.014%
2025-02-06	15.1800	15.260000	14.515000	14.7300	-2.191%	11,203,590	+91.921%
2025-02-05	14.9500	15.190000	14.880000	15.0600	+0.534%	11,119,829	+87.716%
2025-02-04	14.1800	15.040000	14.080000	14.9800	+6.166%	12,796,925	+88.718%
2025-02-03	14.0500	14.325000	13.760000	14.1100	-2.488%	14,506,298	+100.354%
2025-01-31	14.9200	14.980000	14.340000	14.4700	-2.886%	16,391,583	+95.370%
2025-01-30	15.0800	15.100000	14.520000	14.9000	-0.468%	14,100,785	+89.732%
2025-01-29	14.5000	14.980000	14.470000	14.9700	+2.605%	13,776,064	+88.844%
2025-01-28	14.8400	14.860000	14.360000	14.5900	-1.085%	14,065,517	+93.763%
2025-01-27	14.7000	14.925200	14.435000	14.7500	-0.405%	9,618,271	+91.661%
2025-01-24	15.1000	15.100000	14.710000	14.8100	-1.332%	10,727,999	+90.885%
2025-01-23	15.0900	15.265000	14.920000	15.0100	+0.267%	10,006,439	+88.341%
2025-01-22	15.0000	15.260000	14.840000	14.9700	-0.133%	7,596,701	+88.844%
2025-01-21	15.0300	15.139900	14.700000	14.9900	-0.465%	10,969,709	+88.592%
2025-01-17	14.7700	15.115000	14.710000	15.0600	+1.482%	8,933,537	+87.716%
2025-01-16	15.0000	15.000000	14.590000	14.8400	-1.852%	10,759,199	+90.499%
2025-01-15	15.0000	15.190000	14.995000	15.1200	+1.408%	10,918,873	+86.971%
2025-01-14	15.1800	15.260000	14.785000	14.9100	-2.421%	13,329,811	+89.604%
2025-01-13	15.4500	15.700000	15.230000	15.2800	-0.779%	12,321,071	+85.013%
2025-01-10	15.7200	15.950000	15.400000	15.4000	+0.391%	11,614,476	+83.571%
2025-01-08	15.4600	15.515000	15.140000	15.3400	-1.604%	9,771,286	+84.289%
2025-01-07	15.5900	15.680000	15.320000	15.5900	+0.906%	8,349,093	+81.334%
2025-01-06	15.5500	15.890000	15.415000	15.4500	+0.717%	8,472,518	+82.977%
2025-01-03	15.4200	15.435000	15.160000	15.3400	+0.196%	7,035,455	+84.289%
2025-01-02	15.3100	15.480000	15.165000	15.3100	+1.056%	5,582,828	+84.651%
2024-12-31	14.8800	15.200000	14.849900	15.1500	+2.158%	6,387,134	+86.601%
2024-12-30	14.6700	14.955000	14.599600	14.8300	+1.298%	5,989,493	+90.627%
2024-12-27	14.7300	14.820000	14.550000	14.6400	-0.340%	6,629,452	+93.101%
2024-12-26	14.7300	14.800000	14.610000	14.6900	-0.136%	2,573,837	+92.444%
2024-12-24	14.7000	14.760000	14.510000	14.7100	+0.341%	2,546,941	+92.182%
2024-12-23	14.3700	14.720000	14.245000	14.6600	+1.664%	6,379,619	+92.838%
2024-12-20	14.2500	14.620000	14.200000	14.4200	+0.488%	7,091,177	+96.047%
2024-12-19	14.7100	14.760000	14.321400	14.3500	-0.898%	7,852,899	+97.003%

document.getElementById("RbVtk8").onerror = function(){this.style.display='none';}; .dark-mode .zgKqYt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zgKqYt{ color: #333333; background-color: white; border: 2px solid #333333; }CVECenovus Energy Inc.stock NYSE

CVE
Cenovus Energy Inc.
stock NYSE