CVE
Cenovus Energy (CVE)
NYSE
$32.44+$0.04 (+0.12%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $59.7B
    Market Cap
  • 95.58%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -0.78%
    Low Price$30.93
    High Price$33.92
  • 3 Months
    +32.07%
    Low Price$24.24
    High Price$33.92
  • 1 Year
    +95.58%
    Low Price$15.59
    High Price$33.92
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
31.26
32.50
31.15
32.40
+2.37%
5,223,331
10/01/2026
31.01
31.87
30.90
31.65
+1.83%
14,989,976
09/30/2026
31.19
31.61
31.05
31.08
+0.39%
4,167,945
09/29/2026
30.75
31.24
30.54
30.96
-0.45%
4,449,771
09/28/2026
31.45
31.70
31.10
31.10
+0.55%
7,314,272
09/25/2026
30.94
31.13
30.58
30.93
-1.12%
5,915,794
09/24/2026
31.42
31.93
31.27
31.28
+0.64%
6,249,676
09/23/2026
31.58
31.81
30.37
31.08
-0.77%
11,430,103
09/22/2026
30.81
31.91
30.74
31.32
-0.79%
7,406,142
09/21/2026
32.23
32.45
31.56
31.57
-3.22%
6,630,610
09/18/2026
33.16
33.19
32.54
32.62
-0.88%
5,678,678
09/17/2026
32.23
32.98
32.06
32.91
+1.20%
5,271,835
09/16/2026
33.44
33.50
32.42
32.52
-4.13%
6,229,278
09/15/2026
33.27
34.10
33.20
33.92
+2.44%
5,419,814
09/15/2026
$0.16 Dividend
09/14/2026
33.48
33.75
32.92
33.11
+0.48%
18,563,036
09/11/2026
32.87
32.98
32.37
32.95
-0.69%
5,653,507
09/10/2026
34.00
34.00
32.92
33.18
-0.36%
5,206,062
09/09/2026
33.50
33.70
33.04
33.30
+0.81%
5,972,294
09/08/2026
32.97
33.63
32.79
33.03
+2.53%
6,128,341
09/04/2026
32.15
32.48
31.86
32.22
-1.31%
4,489,359
09/03/2026
32.74
33.11
32.58
32.64
-0.03%
4,477,358
09/02/2026
32.63
32.94
32.35
32.65
-0.97%
4,454,703
09/01/2026
32.45
33.05
32.24
32.97
+3.05%
5,840,546
08/31/2026
32.19
32.48
31.50
32.00
+1.80%
5,256,790
08/28/2026
31.50
31.74
30.96
31.43
-0.41%
4,954,164
08/27/2026
31.35
31.76
30.99
31.56
+0.73%
4,407,422
08/26/2026
30.25
31.78
29.99
31.33
+2.34%
8,533,235
08/25/2026
31.41
31.66
30.38
30.61
-4.38%
13,284,158
08/24/2026
32.33
32.54
31.94
32.02
-2.31%
7,970,939
08/21/2026
32.48
32.84
32.30
32.77
+1.39%
4,021,671
08/20/2026
33.24
33.24
32.27
32.33
0.00%
6,034,196
08/19/2026
32.54
32.95
32.26
32.33
-0.12%
5,798,806
08/18/2026
32.72
32.72
31.99
32.37
+1.21%
5,589,611
08/17/2026
31.23
32.01
31.11
31.98
+3.61%
5,791,316
08/14/2026
30.85
31.32
30.75
30.86
+1.34%
6,534,506
08/13/2026
29.61
30.54
29.56
30.45
+1.43%
6,015,935
08/12/2026
29.51
30.19
29.47
30.03
+1.11%
7,290,163
08/11/2026
29.42
29.97
29.34
29.70
+0.95%
5,538,384
08/10/2026
28.52
29.65
28.48
29.42
+4.64%
5,134,298
08/07/2026
27.84
28.49
27.65
28.12
0.00%
4,808,707
08/06/2026
28.16
28.27
27.72
28.12
+1.88%
9,106,826
08/05/2026
28.76
28.87
27.56
27.60
-3.48%
10,208,535
08/04/2026
28.74
29.09
28.37
28.59
-2.84%
9,506,455
08/03/2026
29.19
29.68
28.84
29.43
-2.05%
7,410,562
07/31/2026
30.26
30.62
29.74
30.05
-0.43%
5,857,709
07/30/2026
28.73
30.31
28.64
30.18
+4.30%
8,339,626
07/29/2026
29.06
29.45
28.57
28.93
+5.10%
10,374,973
07/29/2026
$1.11 Earnings
07/28/2026
27.95
28.09
27.22
27.53
-1.36%
10,928,188
07/27/2026
28.50
28.50
27.83
27.91
-4.23%
13,224,611
07/24/2026
29.51
29.73
28.98
29.14
-1.48%
7,410,763
07/23/2026
29.52
29.82
29.41
29.58
+2.52%
6,188,648
07/22/2026
28.89
29.37
28.72
28.85
+0.69%
5,944,157
07/21/2026
28.70
28.70
28.29
28.65
+1.88%
4,592,597
07/20/2026
27.78
28.43
27.55
28.13
+1.11%
7,254,984
07/17/2026
27.62
27.95
27.40
27.82
+2.64%
5,106,590
07/16/2026
27.26
27.59
27.04
27.10
-0.48%
3,576,256
07/15/2026
27.50
27.62
26.80
27.23
-0.55%
6,463,357
07/14/2026
27.87
28.00
27.11
27.38
-0.36%
6,613,777
07/13/2026
26.75
27.70
26.70
27.48
+4.58%
6,507,679
07/10/2026
25.98
26.28
25.90
26.27
+1.62%
7,681,534
07/09/2026
26.37
26.60
25.78
25.86
-2.44%
6,494,858
07/08/2026
25.71
26.57
25.60
26.50
+5.63%
9,460,690
07/07/2026
24.45
25.26
24.32
25.09
+3.49%
8,304,052
07/06/2026
24.48
24.71
24.12
24.24
-1.18%
10,036,988
07/02/2026
24.59
24.85
24.33
24.53
+0.61%
6,236,300
07/01/2026
24.64
24.84
24.30
24.38
-1.25%
3,212,280
06/30/2026
24.99
25.21
24.56
24.69
-0.72%
7,210,759
06/29/2026
24.85
25.10
24.67
24.87
+0.73%
7,729,174
06/26/2026
24.18
24.71
24.18
24.69
+0.53%
8,633,101
06/25/2026
24.38
24.71
24.24
24.56
-0.04%
11,587,603
06/24/2026
25.00
25.00
24.31
24.57
-4.08%
11,545,745
06/23/2026
25.30
25.73
25.19
25.62
+0.27%
4,057,336
06/22/2026
25.29
25.59
24.92
25.55
+2.03%
6,529,414
06/18/2026
25.22
25.22
24.45
25.04
-1.72%
10,662,458
06/17/2026
26.18
26.36
25.36
25.48
-2.48%
8,864,874
06/16/2026
26.52
26.73
26.01
26.13
-3.17%
9,605,895
06/15/2026
26.74
27.03
26.19
26.98
-3.57%
8,108,197
06/15/2026
$0.16 Dividend
06/12/2026
27.68
28.31
27.63
27.98
-0.74%
23,554,149
06/11/2026
28.50
28.91
27.84
28.19
+0.39%
10,208,600
06/10/2026
27.66
28.38
27.65
28.08
+2.60%
4,858,819
06/09/2026
28.26
28.29
26.90
27.37
-3.73%
8,624,204
06/08/2026
28.50
28.87
28.32
28.42
+1.77%
5,857,267
06/05/2026
29.26
29.42
27.93
27.93
-5.27%
6,545,606
06/04/2026
28.64
29.65
28.50
29.48
+1.05%
7,013,657
06/03/2026
29.27
29.78
28.97
29.18
+0.72%
6,680,346
06/02/2026
27.99
29.01
27.94
28.97
+3.65%
4,751,467
06/01/2026
27.89
28.27
27.62
27.95
+2.43%
10,643,199
05/29/2026
27.61
27.69
27.08
27.29
-1.68%
9,576,712
05/28/2026
28.65
28.65
27.68
27.75
-0.53%
5,820,657
05/27/2026
28.00
28.41
27.56
27.90
-2.52%
5,961,360
05/26/2026
28.98
29.10
28.54
28.62
-3.76%
10,930,756
05/22/2026
29.72
30.27
29.66
29.74
-0.83%
7,377,981
05/21/2026
30.61
30.89
29.68
29.99
-0.75%
7,779,702
05/20/2026
31.30
31.74
30.14
30.22
-3.99%
11,366,346
05/19/2026
31.26
31.52
30.67
31.47
+0.73%
8,715,258
05/18/2026
30.53
31.35
29.99
31.24
+2.43%
9,665,148
05/15/2026
29.98
30.51
29.82
30.50
+2.22%
6,545,052