Dark

CVE
Cenovus Energy Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:56 PM EDT

30.18USD-0.462%(-0.14)5,857,710

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:15:30 AM EDT

30.50USD+0.594%(+0.18)7,968

After-hours

Jul 31, 2026 4:54:30 PM EDT

30.28USD+0.331%(+0.10)417,672

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	30.4000	30.7700	29.880000	30.1900	-0.429%	5,857,710	0.000%
2026-07-30	28.8700	30.4500	28.780000	30.3200	+4.300%	8,339,626	-0.429%
2026-07-29	29.2000	29.5900	28.705000	29.0700	+5.098%	10,374,972	+3.853%
2026-07-28	28.0800	28.2250	27.350000	27.6600	-1.355%	10,941,173	+9.147%
2026-07-27	28.6400	28.6400	27.965000	28.0400	-4.235%	13,224,612	+7.668%
2026-07-24	29.6500	29.8700	29.120000	29.2800	-1.480%	7,410,763	+3.108%
2026-07-23	29.6600	29.9600	29.550000	29.7200	+2.518%	6,189,849	+1.581%
2026-07-22	29.0300	29.5100	28.855000	28.9900	+0.695%	5,944,157	+4.139%
2026-07-21	28.8400	28.8400	28.425000	28.7900	+1.875%	4,592,598	+4.863%
2026-07-20	27.9100	28.5650	27.685000	28.2600	+1.109%	7,255,512	+6.829%
2026-07-17	27.7500	28.0850	27.535000	27.9500	+2.644%	5,106,590	+8.014%
2026-07-16	27.3900	27.7200	27.165000	27.2300	-0.475%	3,576,256	+10.870%
2026-07-15	27.6300	27.7500	26.925000	27.3600	-0.545%	6,463,359	+10.344%
2026-07-14	28.0000	28.1300	27.240000	27.5100	-0.362%	6,613,778	+9.742%
2026-07-13	26.8800	27.8350	26.830000	27.6100	+4.583%	6,507,679	+9.344%
2026-07-10	26.1000	26.4050	26.025000	26.4000	+1.617%	7,681,534	+14.356%
2026-07-09	26.5000	26.7271	25.900000	25.9800	-2.441%	6,494,858	+16.205%
2026-07-08	25.8300	26.6950	25.720000	26.6300	+5.633%	9,460,710	+13.368%
2026-07-07	24.5700	25.3800	24.440000	25.2100	+3.489%	8,304,053	+19.754%
2026-07-06	24.6000	24.8300	24.240000	24.3600	-1.176%	10,037,173	+23.933%
2026-07-02	24.7100	24.9660	24.450000	24.6500	+0.612%	6,236,299	+22.475%
2026-07-01	24.7600	24.9600	24.420000	24.5000	-1.249%	3,212,280	+23.224%
2026-06-30	25.1100	25.3350	24.680000	24.8100	-0.720%	7,210,758	+21.685%
2026-06-29	24.9700	25.2150	24.791000	24.9900	+0.726%	7,729,174	+20.808%
2026-06-26	24.3000	24.8300	24.300000	24.8100	+0.527%	8,633,101	+21.685%
2026-06-25	24.5000	24.8250	24.355000	24.6800	-0.041%	11,587,603	+22.326%
2026-06-24	25.1200	25.1200	24.430000	24.6900	-4.079%	11,545,746	+22.276%
2026-06-23	25.4250	25.8550	25.310000	25.7400	+0.273%	4,057,336	+17.288%
2026-06-22	25.4100	25.7150	25.035000	25.6700	+2.027%	6,529,414	+17.608%
2026-06-18	25.3400	25.3400	24.570000	25.1600	-1.719%	10,662,458	+19.992%
2026-06-17	26.3100	26.4881	25.480000	25.6000	-2.476%	8,864,891	+17.930%
2026-06-16	26.6500	26.8600	26.130000	26.2500	-3.172%	9,605,894	+15.010%
2026-06-15	26.8700	27.1599	26.320000	27.1100	-4.103%	8,108,198	+11.361%
2026-06-12	27.9700	28.6000	27.920000	28.2700	-0.737%	23,554,149	+6.792%
2026-06-11	28.8000	29.2100	28.130000	28.4800	+0.388%	10,208,599	+6.004%
2026-06-10	27.9500	28.6800	27.940000	28.3700	+2.604%	4,858,819	+6.415%
2026-06-09	28.5500	28.5800	27.185000	27.6500	-3.726%	8,624,203	+9.186%
2026-06-08	28.8000	29.1750	28.610000	28.7200	+1.772%	5,857,369	+5.118%
2026-06-05	29.5600	29.7300	28.220000	28.2200	-5.270%	6,545,606	+6.981%
2026-06-04	28.9400	29.9550	28.797300	29.7900	+1.052%	7,013,656	+1.343%
2026-06-03	29.5700	30.0950	29.270000	29.4800	+0.717%	6,694,767	+2.408%
2026-06-02	28.2800	29.3150	28.230000	29.2700	+3.647%	4,751,468	+3.143%
2026-06-01	28.1800	28.5599	27.910000	28.2400	+2.430%	10,622,894	+6.905%
2026-05-29	27.9000	27.9750	27.360000	27.5700	-1.676%	9,576,713	+9.503%
2026-05-28	28.9500	28.9500	27.965000	28.0400	-0.532%	5,820,658	+7.668%
2026-05-27	28.2900	28.7100	27.851200	28.1900	-2.524%	5,961,361	+7.095%
2026-05-26	29.2800	29.4000	28.835000	28.9200	-3.760%	10,930,756	+4.391%
2026-05-22	30.0300	30.5850	29.972500	30.0500	-0.825%	7,378,281	+0.466%
2026-05-21	30.9300	31.2165	29.990000	30.3000	-0.753%	7,779,702	-0.363%
2026-05-20	31.6300	32.0700	30.450000	30.5300	-3.994%	11,366,346	-1.114%
2026-05-19	31.5900	31.8500	30.990000	31.8000	+0.729%	8,715,259	-5.063%
2026-05-18	30.8500	31.6750	30.300000	31.5700	+2.433%	9,665,247	-4.371%
2026-05-15	30.2900	30.8250	30.130000	30.8200	+2.222%	6,545,062	-2.044%
2026-05-14	29.5150	30.2750	29.480000	30.1500	+1.618%	5,193,337	+0.133%
2026-05-13	30.0400	30.2800	29.315000	29.6700	-1.133%	8,578,501	+1.753%
2026-05-12	29.3200	30.0250	29.190000	30.0100	+3.021%	5,791,439	+0.600%
2026-05-11	29.0000	29.2150	28.620000	29.1300	+2.570%	6,146,638	+3.639%
2026-05-08	28.4100	28.9400	28.170000	28.4000	-0.211%	5,458,110	+6.303%
2026-05-07	28.4100	28.7750	27.615000	28.4600	-1.930%	10,351,841	+6.079%
2026-05-06	28.9800	29.6400	28.675000	29.0200	-4.696%	18,604,261	+4.032%
2026-05-05	29.9000	30.8450	29.765000	30.4500	+1.568%	13,631,954	-0.854%
2026-05-04	29.6100	30.1500	29.040000	29.9800	+2.426%	9,783,223	+0.700%
2026-05-01	29.0200	29.3700	28.395000	29.2700	+0.103%	9,833,144	+3.143%
2026-04-30	28.5400	29.3350	28.400000	29.2400	+1.704%	6,715,957	+3.249%
2026-04-29	27.8800	28.8150	27.810000	28.7500	+4.850%	11,732,579	+5.009%
2026-04-28	27.1400	27.5900	27.029000	27.4200	+2.390%	7,078,349	+10.102%
2026-04-27	26.8400	27.0700	26.660000	26.7800	+1.864%	10,015,771	+12.733%
2026-04-24	26.3100	26.3450	26.050000	26.2900	-0.605%	5,289,883	+14.835%
2026-04-23	26.0700	26.4500	26.000000	26.4500	+2.045%	6,904,311	+14.140%
2026-04-22	25.6250	26.0200	25.615000	25.9200	+1.250%	5,033,772	+16.474%
2026-04-21	25.1200	25.7350	25.020000	25.6000	+2.770%	6,979,039	+17.930%
2026-04-20	24.8300	25.0800	24.630000	24.9100	+1.632%	5,647,363	+21.196%
2026-04-17	24.6800	24.7800	23.740000	24.5100	-5.513%	11,253,478	+23.174%
2026-04-16	25.6100	26.0300	25.530000	25.9400	+1.925%	6,286,314	+16.384%
2026-04-15	25.6800	25.8250	25.350000	25.4500	-1.050%	6,173,311	+18.625%
2026-04-14	26.1100	26.3300	25.595000	25.7200	-2.242%	7,014,527	+17.379%
2026-04-13	26.3400	26.5850	26.110000	26.3100	+1.701%	6,719,592	+14.747%
2026-04-10	25.7400	25.9800	25.600000	25.8700	+0.818%	7,871,759	+16.699%
2026-04-09	26.2700	26.4850	25.372400	25.6600	-1.232%	11,528,061	+17.654%
2026-04-08	24.8900	26.0450	24.690000	25.9800	-4.450%	13,202,384	+16.205%
2026-04-07	26.9850	27.4985	26.980000	27.1900	+1.153%	8,004,210	+11.033%
2026-04-06	26.4300	26.9050	26.220000	26.8800	+1.205%	11,722,131	+12.314%
2026-04-02	27.0000	27.2300	26.040000	26.5600	+2.866%	11,199,591	+13.667%
2026-04-01	26.3000	26.5400	25.425000	25.8200	-2.676%	14,653,005	+16.925%
2026-03-31	26.5900	27.2800	25.805000	26.5300	-0.151%	22,458,706	+13.796%
2026-03-30	27.1850	27.6500	26.470000	26.5700	-0.932%	16,699,762	+13.624%
2026-03-27	26.1400	26.8650	26.070000	26.8200	+3.313%	15,469,386	+12.565%
2026-03-26	26.1700	26.3700	25.880000	25.9600	+0.116%	14,337,946	+16.294%
2026-03-25	25.1850	26.0800	25.040000	25.9300	+1.926%	11,108,837	+16.429%
2026-03-24	25.0000	25.9250	25.000000	25.4400	+2.622%	12,976,810	+18.671%
2026-03-23	24.2000	25.0650	24.030000	24.7900	-1.077%	15,758,411	+21.783%
2026-03-20	24.8300	25.3890	24.595000	25.0600	+0.683%	23,259,572	+20.471%
2026-03-19	23.9700	25.3900	23.890000	24.8900	+4.012%	37,071,571	+21.294%
2026-03-18	23.7200	24.1400	23.620000	23.9300	+1.614%	10,040,964	+26.160%
2026-03-17	23.5200	23.7950	23.340000	23.5500	+0.857%	8,107,765	+28.195%
2026-03-16	23.2000	23.6400	23.060000	23.3500	+0.647%	10,566,455	+29.293%
2026-03-13	23.3150	23.5150	23.000000	23.2000	-1.695%	11,817,888	+30.129%
2026-03-12	23.9300	24.0600	23.590000	23.6000	-0.422%	25,756,576	+27.924%
2026-03-11	22.7100	23.7150	22.650000	23.7000	+4.543%	21,231,527	+27.384%
2026-03-10	22.8000	22.9200	22.270000	22.6700	-0.657%	24,722,741	+33.172%
2026-03-09	22.8600	23.5350	22.575000	22.8200	+0.396%	22,205,787	+32.296%
2026-03-06	23.5400	23.8900	22.670000	22.7300	-2.446%	22,290,438	+32.820%
2026-03-05	22.9400	23.3200	22.685000	23.3000	+2.148%	12,930,367	+29.571%
2026-03-04	22.1500	22.8650	22.110000	22.8100	+1.967%	15,402,543	+32.354%
2026-03-03	22.9300	22.9900	22.155000	22.3700	-2.229%	27,330,645	+34.958%
2026-03-02	23.4000	23.5600	22.655000	22.8800	+2.555%	30,194,133	+31.949%
2026-02-27	22.4200	22.5950	22.205000	22.3100	+1.087%	12,060,016	+35.320%
2026-02-26	21.6700	22.3300	21.350000	22.0700	+0.547%	16,113,561	+36.792%
2026-02-25	22.4600	22.4600	21.740000	21.9500	-1.878%	16,145,420	+37.540%
2026-02-24	22.6000	22.6250	22.190000	22.3700	-0.798%	15,589,220	+34.958%
2026-02-23	22.6700	22.9700	22.411500	22.5500	-0.089%	8,270,116	+33.880%
2026-02-20	23.0200	23.3925	22.410000	22.5700	-2.421%	11,438,329	+33.762%
2026-02-19	22.7400	23.2350	22.380000	23.1300	+3.955%	14,952,084	+30.523%
2026-02-18	21.9200	22.5700	21.860000	22.2500	+3.105%	12,808,826	+35.685%
2026-02-17	21.9700	22.1500	21.075000	21.5800	-1.730%	16,732,319	+39.898%
2026-02-13	21.2200	21.9700	21.210000	21.9600	+2.954%	10,807,166	+37.477%
2026-02-12	21.8800	22.2000	21.185000	21.3300	-3.134%	18,445,502	+41.538%
2026-02-11	21.6050	22.1100	21.435000	22.0200	+3.770%	15,433,603	+37.103%
2026-02-10	21.0000	21.4218	20.790000	21.2200	+1.000%	18,703,626	+42.271%
2026-02-09	20.6300	21.0700	20.550000	21.0100	+2.139%	11,831,584	+43.693%
2026-02-06	19.9100	20.6200	19.850000	20.5700	+4.310%	8,926,162	+46.767%
2026-02-05	19.9200	20.2350	19.559300	19.7200	-2.761%	11,723,747	+53.093%
2026-02-04	19.9700	20.4050	19.920000	20.2800	+1.654%	16,797,235	+48.866%
2026-02-03	19.4500	20.0500	19.450000	19.9500	+2.518%	13,970,967	+51.328%
2026-02-02	19.1000	19.6000	18.920000	19.4600	-1.318%	17,975,717	+55.139%
2026-01-30	20.0700	20.4100	19.470000	19.7200	-3.286%	12,934,059	+53.093%
2026-01-29	20.2500	20.7150	19.850000	20.3900	+2.928%	16,793,445	+48.063%
2026-01-28	19.6700	19.8950	19.550000	19.8100	+1.694%	13,338,302	+52.398%
2026-01-27	19.0000	19.5700	19.000000	19.4800	+2.960%	10,323,935	+54.979%
2026-01-26	19.0000	19.0000	18.620000	18.9200	+0.799%	8,301,598	+59.567%
2026-01-23	18.7300	19.0000	18.630000	18.7700	+1.845%	7,679,377	+60.842%
2026-01-22	18.3800	18.5750	18.185000	18.4300	-0.324%	7,045,008	+63.809%
2026-01-21	17.9900	18.6900	17.910000	18.4900	+4.581%	14,060,353	+63.277%
2026-01-20	17.9000	18.2000	17.595000	17.6800	-1.996%	24,096,530	+70.758%
2026-01-16	18.2900	18.3500	17.975000	18.0400	-0.276%	8,638,428	+67.350%
2026-01-15	17.9100	18.2400	17.820000	18.0900	-1.738%	11,962,268	+66.888%
2026-01-14	17.7000	18.6650	17.700000	18.4100	+4.484%	19,657,701	+63.987%
2026-01-13	16.9500	17.6600	16.830000	17.6200	+5.889%	15,023,607	+71.339%
2026-01-12	16.4900	16.7000	16.330000	16.6400	+1.402%	10,295,568	+81.430%
2026-01-09	16.4800	16.7100	16.330000	16.4100	+0.122%	9,882,593	+83.973%
2026-01-08	16.0000	16.5050	15.885000	16.3900	+3.407%	11,825,749	+84.198%
2026-01-07	16.0500	16.1760	15.630000	15.8500	-2.401%	18,888,123	+90.473%
2026-01-06	16.7500	16.9100	16.120000	16.2400	-2.404%	17,523,205	+85.899%
2026-01-05	16.9200	17.0500	15.805000	16.6400	-5.077%	33,412,831	+81.430%
2026-01-02	16.9700	17.5867	16.850000	17.5300	+3.605%	12,279,547	+72.219%
2025-12-31	17.0800	17.1000	16.850000	16.9200	-0.704%	5,916,110	+78.428%
2025-12-30	17.0400	17.1150	16.960000	17.0400	+0.828%	7,830,942	+77.171%
2025-12-29	16.8100	17.0588	16.810000	16.9000	+1.137%	7,812,948	+78.639%
2025-12-26	16.6700	16.8300	16.660100	16.7100	-0.120%	4,062,643	+80.670%
2025-12-24	16.7000	16.8300	16.650000	16.7300	-0.298%	3,390,252	+80.454%
2025-12-23	16.7900	16.9000	16.550000	16.7800	+0.359%	7,473,331	+79.917%
2025-12-22	16.8300	16.9800	16.710000	16.7200	+0.360%	6,671,338	+80.562%
2025-12-19	16.5500	16.7342	16.460000	16.6600	+1.338%	11,786,205	+81.212%
2025-12-18	16.9100	16.9600	16.400000	16.4400	-3.237%	12,822,361	+83.637%
2025-12-17	17.0000	17.1300	16.835000	16.9900	+0.951%	7,774,824	+77.693%
2025-12-16	17.4500	17.5300	16.810000	16.8300	-4.592%	16,547,387	+79.382%
2025-12-15	17.7700	17.8600	17.370000	17.6400	-2.163%	10,859,300	+71.145%
2025-12-12	17.7600	18.0550	17.710000	18.0300	+1.749%	34,056,690	+67.443%
2025-12-11	17.8700	17.8700	17.425000	17.7200	-0.784%	10,670,609	+70.372%
2025-12-10	17.7400	17.9050	17.515000	17.8600	+0.620%	6,736,282	+69.037%
2025-12-09	17.9300	18.0900	17.680000	17.7500	-1.059%	6,073,757	+70.085%
2025-12-08	18.1900	18.5100	17.874500	17.9400	-2.021%	10,968,085	+68.283%
2025-12-05	18.3000	18.7000	18.265000	18.3100	-0.109%	7,175,016	+64.883%
2025-12-04	18.2500	18.5200	18.250000	18.3300	+0.604%	8,144,013	+64.703%
2025-12-03	17.7700	18.2500	17.710000	18.2200	+3.699%	10,320,323	+65.697%
2025-12-02	17.8900	17.9100	17.450000	17.5700	-1.734%	8,804,287	+71.827%
2025-12-01	17.8800	18.1350	17.675000	17.8800	+0.112%	8,289,837	+68.848%
2025-11-28	17.7200	17.9250	17.640000	17.8600	+1.708%	2,087,171	+69.037%
2025-11-26	17.5000	17.6250	17.390000	17.5600	+0.688%	8,000,670	+71.925%
2025-11-25	17.6800	17.7600	17.080000	17.4400	-2.406%	11,930,095	+73.108%
2025-11-24	17.9200	18.0000	17.670000	17.8700	-0.056%	5,726,726	+68.942%
2025-11-21	17.9500	18.0700	17.540100	17.8800	-0.997%	15,501,423	+68.848%
2025-11-20	18.4000	18.7450	18.030000	18.0600	-1.041%	13,984,277	+67.165%
2025-11-19	18.0700	18.2821	17.890000	18.2500	-1.458%	10,517,731	+65.425%
2025-11-18	17.8500	18.5600	17.830000	18.5200	+3.061%	12,473,668	+63.013%
2025-11-17	18.1400	18.4600	17.955000	17.9700	-0.883%	12,243,330	+68.002%
2025-11-14	17.7400	18.2800	17.680000	18.1300	+1.683%	10,435,425	+66.520%
2025-11-13	18.1500	18.4000	17.690000	17.8300	-1.655%	6,750,358	+69.321%
2025-11-12	18.2200	18.3300	17.915000	18.1300	-0.766%	10,798,622	+66.520%
2025-11-11	17.9500	18.3900	17.950000	18.2700	+2.296%	12,390,628	+65.244%
2025-11-10	17.6400	17.9050	17.370000	17.8600	+2.408%	11,817,760	+69.037%
2025-11-07	16.9900	17.4700	16.950000	17.4400	+3.748%	11,463,706	+73.108%
2025-11-06	16.6300	16.9250	16.600000	16.8100	+1.448%	7,376,670	+79.595%
2025-11-05	16.6700	16.8850	16.560000	16.5700	-0.600%	8,641,488	+82.197%
2025-11-04	16.6500	16.7500	16.550000	16.6700	-2.171%	10,733,622	+81.104%
2025-11-03	16.9000	17.2054	16.795000	17.0400	+0.709%	10,090,128	+77.171%
2025-10-31	17.2500	17.3500	16.680000	16.9200	+1.015%	15,385,044	+78.428%
2025-10-30	16.9300	17.0500	16.750000	16.7500	-1.875%	13,404,994	+80.239%
2025-10-29	16.9700	17.2100	16.845000	17.0700	+1.246%	11,050,412	+76.860%
2025-10-28	17.0300	17.1485	16.800000	16.8600	-1.519%	8,981,457	+79.063%
2025-10-27	17.2000	17.4200	17.050000	17.1200	+0.234%	12,142,983	+76.343%
2025-10-24	17.4300	17.4300	17.060000	17.0800	-1.329%	8,606,856	+76.756%
2025-10-23	17.0800	17.5600	17.035000	17.3100	+3.159%	17,099,646	+74.408%
2025-10-22	16.6900	16.9555	16.573500	16.7800	+0.841%	11,420,968	+79.917%
2025-10-21	16.9500	17.0200	16.595000	16.6400	-1.829%	10,023,115	+81.430%
2025-10-20	16.8300	17.0250	16.800000	16.9500	+0.893%	9,974,371	+78.112%
2025-10-17	16.7200	16.8950	16.620000	16.8000	+0.358%	10,590,279	+79.702%
2025-10-16	17.3300	17.3300	16.650000	16.7400	-3.181%	13,467,966	+80.346%
2025-10-15	17.5100	17.6700	17.120100	17.2900	+0.290%	7,290,093	+74.610%
2025-10-14	17.1000	17.4900	16.955000	17.2400	-0.976%	16,532,941	+75.116%
2025-10-13	17.5700	17.5962	17.290000	17.4100	+0.636%	10,181,659	+73.406%
2025-10-10	18.0400	18.0659	17.140100	17.3000	-4.314%	21,507,385	+74.509%
2025-10-09	18.0400	18.6050	17.930000	18.0800	+2.205%	18,675,539	+66.980%
2025-10-08	17.2600	17.7200	16.830000	17.6900	+1.608%	23,248,108	+70.661%
2025-10-07	17.4500	17.5350	17.010000	17.4100	-0.343%	19,905,060	+73.406%
2025-10-06	17.1300	17.5500	16.940000	17.4700	+2.886%	34,564,724	+72.811%
2025-10-03	16.8600	17.0699	16.700000	16.9800	+1.373%	29,944,145	+77.797%
2025-10-02	16.7000	16.8150	16.590000	16.7500	0.000%	26,115,993	+80.239%
2025-10-01	16.9400	17.0651	16.730000	16.7500	-1.413%	27,626,438	+80.239%
2025-09-30	17.0900	17.1500	16.830000	16.9900	-1.621%	39,227,548	+77.693%
2025-09-29	17.6500	17.7100	17.214500	17.2700	-2.814%	33,891,001	+74.812%
2025-09-26	17.7400	18.1750	17.620000	17.7700	+0.395%	35,372,930	+69.893%
2025-09-25	17.6800	18.0700	17.475000	17.7000	-0.618%	44,851,533	+70.565%
2025-09-24	17.5200	17.9900	17.480000	17.8100	+2.651%	36,816,499	+69.512%
2025-09-23	17.2500	17.7100	17.235000	17.3500	+1.521%	20,303,761	+74.006%
2025-09-22	16.8950	17.2050	16.760000	17.0900	+0.589%	23,616,406	+76.653%
2025-09-19	17.5200	17.5800	16.800000	16.9900	-2.748%	25,141,895	+77.693%
2025-09-18	17.4600	17.6699	17.285000	17.4700	+0.172%	11,638,354	+72.811%
2025-09-17	17.4700	17.6550	17.260800	17.4400	-0.740%	15,453,073	+73.108%
2025-09-16	17.2500	17.8000	17.180000	17.5700	+2.389%	30,062,981	+71.827%
2025-09-15	16.6600	17.2900	16.660000	17.1600	+1.719%	15,943,040	+75.932%
2025-09-12	17.0100	17.1000	16.820000	16.8700	-0.178%	28,727,318	+78.957%
2025-09-11	16.8100	17.1500	16.810000	16.9000	-0.880%	11,153,714	+78.639%
2025-09-10	16.3000	17.0800	16.280000	17.0500	+4.665%	28,230,554	+77.067%
2025-09-09	16.2000	16.7000	16.200000	16.2900	+1.749%	14,727,286	+85.328%
2025-09-08	16.0700	16.1930	15.795000	16.0100	+0.376%	9,542,526	+88.570%
2025-09-05	16.3200	16.3750	15.890000	15.9500	-3.216%	13,091,474	+89.279%
2025-09-04	16.4100	16.6000	16.290000	16.4800	-0.061%	15,864,004	+83.192%
2025-09-03	16.8100	16.9407	16.410000	16.4900	-2.829%	10,113,143	+83.081%
2025-09-02	16.5900	16.9900	16.510000	16.9700	+2.167%	12,960,777	+77.902%
2025-08-29	17.0200	17.0200	16.540000	16.6100	-2.006%	13,378,244	+81.758%
2025-08-28	16.9800	17.0300	16.735000	16.9500	+0.118%	13,242,497	+78.112%
2025-08-27	16.6700	17.0600	16.585000	16.9300	+1.256%	17,048,213	+78.323%
2025-08-26	16.5100	16.8300	16.500800	16.7200	+0.120%	28,106,428	+80.562%
2025-08-25	16.4300	16.7700	16.410000	16.7000	+1.891%	23,189,637	+80.778%
2025-08-22	15.8250	16.4400	15.440000	16.3900	+7.758%	24,879,592	+84.198%
2025-08-21	14.9700	15.2550	14.849900	15.2100	+1.535%	10,083,796	+98.488%
2025-08-20	14.9000	15.1350	14.854700	14.9800	+0.808%	10,006,934	+101.535%
2025-08-19	14.9100	15.0161	14.770000	14.8600	-0.602%	9,571,602	+103.163%
2025-08-18	15.0000	15.0950	14.820000	14.9500	-0.598%	8,094,040	+101.940%
2025-08-15	15.0700	15.2400	14.970000	15.0400	-0.595%	7,429,941	+100.731%
2025-08-14	14.9800	15.1600	14.830000	15.1300	+0.532%	10,399,891	+99.537%
2025-08-13	14.8300	15.1665	14.760000	15.0500	+1.483%	13,189,135	+100.598%
2025-08-12	14.5000	15.2400	14.490000	14.8300	+2.276%	18,317,397	+103.574%
2025-08-11	14.8800	14.9500	14.500000	14.5000	-2.488%	8,704,788	+108.207%
2025-08-08	14.8000	15.0500	14.680000	14.8700	+1.088%	10,159,132	+103.026%
2025-08-07	15.0000	15.1600	14.670000	14.7100	-0.943%	10,348,038	+105.235%
2025-08-06	15.2300	15.5350	14.760000	14.8500	-1.786%	15,751,838	+103.300%
2025-08-05	14.9200	15.1200	14.750000	15.1200	+1.408%	11,631,547	+99.669%
2025-08-04	14.7100	14.9700	14.480000	14.9100	+0.539%	10,768,723	+102.482%
2025-08-01	15.1300	15.2500	14.710200	14.8300	-2.626%	15,905,545	+103.574%
2025-07-31	14.8500	15.6400	14.850000	15.2300	+1.062%	20,902,342	+98.227%
2025-07-30	15.0400	15.1600	14.890000	15.0700	-0.659%	20,868,963	+100.332%
2025-07-29	15.0000	15.2300	14.980000	15.1700	+0.999%	15,638,882	+99.011%
2025-07-28	14.5700	15.0500	14.550000	15.0200	+3.873%	12,816,033	+100.999%
2025-07-25	14.3600	14.5499	14.305000	14.4600	+0.556%	10,197,928	+108.783%
2025-07-24	14.4350	14.4900	13.985000	14.3800	-1.709%	18,525,272	+109.944%
2025-07-23	14.4100	14.6800	14.275000	14.6300	+2.236%	11,802,034	+106.357%
2025-07-22	14.0800	14.3200	13.990000	14.3100	+1.851%	10,040,266	+110.971%
2025-07-21	14.1200	14.1900	13.992681	14.0500	-0.142%	9,339,652	+114.875%
2025-07-18	14.2500	14.3750	14.029700	14.0700	+0.214%	10,698,073	+114.570%
2025-07-17	13.9500	14.1300	13.895000	14.0400	+0.573%	11,086,269	+115.028%
2025-07-16	14.1800	14.2450	13.915000	13.9600	-1.828%	9,163,630	+116.261%
2025-07-15	14.4000	14.4950	14.160000	14.2200	-1.319%	9,904,436	+112.307%
2025-07-14	14.7200	14.7200	14.314700	14.4100	-1.705%	9,542,947	+109.507%
2025-07-11	14.4000	14.7150	14.330000	14.6600	+2.018%	8,386,955	+105.935%
2025-07-10	14.4800	14.4899	14.160000	14.3700	-0.760%	9,558,062	+110.090%
2025-07-09	14.5300	14.6700	14.435000	14.4800	-0.890%	9,366,135	+108.494%
2025-07-08	14.0700	14.7850	13.990000	14.6100	+4.060%	15,666,979	+106.639%
2025-07-07	14.0900	14.2800	13.855000	14.0400	-0.847%	10,738,778	+115.028%
2025-07-03	14.1700	14.2700	14.060000	14.1600	-0.632%	6,430,572	+113.206%
2025-07-02	14.0300	14.2800	13.800000	14.2500	+2.740%	11,781,583	+111.860%
2025-07-01	13.6200	13.9900	13.470000	13.8700	+1.985%	6,507,854	+117.664%
2025-06-30	13.5300	13.7100	13.495000	13.6000	-0.366%	10,714,339	+121.985%
2025-06-27	13.8500	13.8650	13.520000	13.6500	-1.159%	12,666,966	+121.172%
2025-06-26	13.6900	13.9100	13.610000	13.8100	+1.246%	12,894,277	+118.610%
2025-06-25	13.7000	13.7500	13.560000	13.6400	-0.511%	16,098,818	+121.334%
2025-06-24	13.7000	13.8650	13.650000	13.7100	-1.509%	13,820,977	+120.204%
2025-06-23	14.7200	14.7800	13.895000	13.9200	-4.853%	19,663,526	+116.882%
2025-06-20	14.8000	14.8000	14.580000	14.6300	-0.068%	11,187,014	+106.357%
2025-06-18	14.7400	14.9550	14.550000	14.6400	-0.947%	13,123,767	+106.216%
2025-06-17	14.8100	14.9397	14.640000	14.7800	+0.887%	17,696,917	+104.263%
2025-06-16	14.5900	14.8200	14.470000	14.6500	-1.214%	14,381,574	+106.075%
2025-06-13	15.0000	15.0700	14.528200	14.8300	+2.843%	25,038,944	+103.574%
2025-06-12	14.2200	14.4600	14.090000	14.4200	+0.698%	15,629,779	+109.362%
2025-06-11	14.1300	14.4100	13.880000	14.3200	+1.994%	17,893,885	+110.824%
2025-06-10	13.8700	14.2000	13.800000	14.0400	+2.258%	13,965,538	+115.028%
2025-06-09	13.6300	13.7900	13.510000	13.7300	+1.478%	10,632,901	+119.883%
2025-06-06	13.3500	13.5900	13.290400	13.5300	+2.422%	8,456,752	+123.134%
2025-06-05	13.1800	13.3800	13.030000	13.2100	+1.772%	12,123,008	+128.539%
2025-06-04	13.5700	13.6200	12.875000	12.9800	-4.348%	17,517,056	+132.589%
2025-06-03	13.3800	13.7950	13.250000	13.5700	+1.420%	14,261,904	+122.476%
2025-06-02	13.4800	13.5900	13.210000	13.3800	+1.517%	10,892,331	+125.635%
2025-05-30	13.5000	13.5250	13.130000	13.1800	-2.731%	10,733,790	+129.059%
2025-05-29	13.5500	13.5799	13.370000	13.5500	+1.044%	9,169,441	+122.804%
2025-05-28	13.6300	13.6600	13.370000	13.4100	-1.252%	11,737,280	+125.130%
2025-05-27	13.7100	13.8300	13.440000	13.5800	-0.367%	11,238,654	+122.312%
2025-05-23	13.1500	13.6600	13.140000	13.6300	+2.327%	12,808,293	+121.497%
2025-05-22	13.1000	13.4300	12.875000	13.3200	+0.452%	19,698,303	+126.652%
2025-05-21	13.2800	13.5800	13.230000	13.2600	-0.151%	19,359,714	+127.677%
2025-05-20	13.6900	13.7000	13.210000	13.2800	-1.920%	10,467,128	+127.334%
2025-05-19	13.5600	13.5950	13.350000	13.5400	-1.240%	5,359,848	+122.969%
2025-05-16	13.6800	13.8750	13.540000	13.7100	+0.513%	12,829,789	+120.204%
2025-05-15	13.4700	13.6500	13.320000	13.6400	-1.231%	10,834,004	+121.334%
2025-05-14	13.6900	13.9650	13.670000	13.8100	-0.861%	10,375,436	+118.610%
2025-05-13	13.8000	14.0250	13.545000	13.9300	+1.605%	11,249,101	+116.726%
2025-05-12	13.8600	14.1000	13.620000	13.7100	+3.550%	18,456,121	+120.204%
2025-05-09	13.0000	13.3000	12.880000	13.2400	+3.762%	15,522,978	+128.021%
2025-05-08	12.0000	12.9200	11.960000	12.7600	+8.503%	17,885,817	+136.599%
2025-05-07	11.9000	11.9900	11.600000	11.7600	-0.676%	16,963,999	+156.718%
2025-05-06	11.8000	12.1150	11.670000	11.8400	+1.544%	14,871,911	+154.983%
2025-05-05	11.8250	11.8800	11.650000	11.6600	-3.156%	10,136,775	+158.919%
2025-05-02	12.1700	12.1900	11.815000	12.0400	+0.585%	14,618,651	+150.748%
2025-05-01	11.7200	12.2200	11.720000	11.9700	+1.699%	14,361,816	+152.214%
2025-04-30	11.9000	12.0750	11.643000	11.7700	-2.888%	12,562,924	+156.500%
2025-04-29	12.0200	12.2400	11.973500	12.1200	-0.411%	12,562,990	+149.092%
2025-04-28	12.0500	12.2700	12.050000	12.1700	+0.745%	7,640,742	+148.069%
2025-04-25	11.9000	12.1900	11.900000	12.0800	-0.248%	7,270,719	+149.917%
2025-04-24	12.1700	12.2000	12.040000	12.1100	+1.170%	6,721,420	+149.298%
2025-04-23	12.3000	12.5100	11.900000	11.9700	-1.563%	9,895,349	+152.214%
2025-04-22	12.0400	12.2901	11.985000	12.1600	+2.271%	7,427,856	+148.273%
2025-04-21	12.0000	12.0000	11.700000	11.8900	-1.736%	6,802,839	+153.911%
2025-04-17	11.7700	12.2300	11.760000	12.1000	+3.774%	9,641,966	+149.504%
2025-04-16	11.4100	11.8300	11.360000	11.6600	+2.913%	10,723,293	+158.919%
2025-04-15	11.5500	11.7600	11.280000	11.3300	-1.990%	8,644,774	+166.461%
2025-04-14	11.7700	11.7700	11.330000	11.5600	+1.404%	10,657,260	+161.159%
2025-04-11	11.1500	11.5050	10.920100	11.4000	+2.703%	7,935,173	+164.825%
2025-04-10	11.6250	11.6258	10.740000	11.1000	-7.577%	10,188,326	+171.982%
2025-04-09	10.2600	12.1900	10.230000	12.0100	+13.516%	22,924,588	+151.374%
2025-04-08	11.6700	11.6700	10.450000	10.5800	-5.451%	17,356,965	+185.350%
2025-04-07	10.8000	11.6300	10.510000	11.1900	-0.533%	14,645,946	+169.794%
2025-04-04	12.1900	12.2400	11.105000	11.2500	-12.723%	16,769,945	+168.356%
2025-04-03	13.2400	13.5100	12.875000	12.8900	-8.191%	14,235,890	+134.213%
2025-04-02	13.8100	14.0600	13.710000	14.0400	+0.286%	7,962,717	+115.028%
2025-04-01	13.9100	14.0200	13.750000	14.0000	+0.647%	5,812,192	+115.643%
2025-03-31	13.6000	14.0800	13.580000	13.9100	+0.943%	7,430,067	+117.038%
2025-03-28	14.0200	14.0900	13.760000	13.7800	-2.200%	7,950,081	+119.086%
2025-03-27	14.1400	14.2751	13.960000	14.0900	-1.053%	7,521,458	+114.265%
2025-03-26	14.5000	14.5556	14.200000	14.2400	-0.836%	7,786,337	+112.008%
2025-03-25	14.4000	14.5700	14.260000	14.3600	+0.420%	7,180,063	+110.237%
2025-03-24	14.2200	14.4700	14.200000	14.3000	+1.203%	8,796,222	+111.119%
2025-03-21	13.9300	14.1700	13.930000	14.1300	+0.713%	11,138,408	+113.659%
2025-03-20	13.7600	14.1700	13.650000	14.0300	+1.008%	10,148,849	+115.182%
2025-03-19	13.6100	13.9900	13.590000	13.8900	+2.057%	8,175,126	+117.351%
2025-03-18	13.7400	13.7400	13.500000	13.6100	0.000%	5,049,565	+121.822%
2025-03-17	13.5000	13.7600	13.500000	13.6100	+0.890%	8,762,119	+121.822%
2025-03-14	13.0600	13.5000	12.960000	13.4900	+3.213%	9,105,724	+123.795%
2025-03-13	13.2300	13.3650	12.900000	13.0700	-1.135%	19,045,034	+130.987%
2025-03-12	12.9600	13.3000	12.960000	13.2200	+2.085%	9,248,358	+128.366%
2025-03-11	12.5600	13.0099	12.445000	12.9500	+3.766%	15,537,549	+133.127%
2025-03-10	12.7000	12.7400	12.290000	12.4800	-2.041%	14,573,010	+141.907%
2025-03-07	12.7900	13.1900	12.680000	12.7400	+0.473%	14,772,936	+136.970%
2025-03-06	12.2800	12.8200	12.145000	12.6800	+2.589%	14,106,865	+138.091%
2025-03-05	12.2300	12.4270	12.110000	12.3600	+0.980%	17,270,275	+144.256%
2025-03-04	12.5000	12.5100	12.075000	12.2400	-3.698%	19,407,708	+146.650%
2025-03-03	13.9300	13.9850	12.575000	12.7100	-8.165%	15,979,796	+137.530%
2025-02-28	13.6700	13.8600	13.490000	13.8400	+0.655%	11,863,458	+118.136%
2025-02-27	13.9600	14.0600	13.730000	13.7500	-1.221%	13,716,705	+119.564%
2025-02-26	14.1300	14.1400	13.870000	13.9200	-0.996%	12,005,111	+116.882%
2025-02-25	14.4000	14.4400	13.860000	14.0600	-2.361%	9,753,243	+114.723%
2025-02-24	14.6300	14.7500	14.390000	14.4000	-1.302%	12,777,733	+109.653%
2025-02-21	15.1100	15.1150	14.530000	14.5900	-4.578%	12,476,849	+106.923%
2025-02-20	15.0300	15.3900	14.810000	15.2900	-2.175%	12,333,038	+97.449%
2025-02-19	15.5000	15.7000	15.440000	15.6300	+1.100%	11,319,486	+93.154%
2025-02-18	15.3400	15.5500	15.260000	15.4600	+0.980%	10,972,182	+95.278%
2025-02-14	15.5100	15.5800	15.235000	15.3100	-0.390%	6,793,457	+97.191%
2025-02-13	15.1500	15.4300	15.145000	15.3700	+1.118%	5,500,216	+96.422%
2025-02-12	15.3300	15.6700	15.030000	15.2000	-1.935%	8,980,200	+98.618%
2025-02-11	15.2600	15.6188	15.240000	15.5000	+1.974%	7,553,957	+94.774%
2025-02-10	15.0000	15.3300	14.945000	15.2000	+2.703%	11,911,900	+98.618%

document.getElementById("VCqN4D").onerror = function(){this.style.display='none';}; .dark-mode .qDCJC6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDCJC6{ color: #333333; background-color: white; border: 2px solid #333333; }CVECenovus Energy Inc.stock NYSE

CVE
Cenovus Energy Inc.
stock NYSE