Cenovus Energy Inc. - CVE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.53	30.88	30.88	32.04	30.68	12.75M
February 19, 2026	31	31.68	31.68	31.81	30.66	8.13M
February 18, 2026	29.96	30.45	30.45	30.91	29.9	9.35M
February 17, 2026	29.92	29.44	29.44	30.29	28.87	8.92M
February 13, 2026	29.05	29.9	29.9	29.91	28.96	5.32M
February 12, 2026	29.75	29.03	29.03	30.15	28.89	9.31M
February 11, 2026	29.18	29.9	29.9	30	29.11	6.68M
February 10, 2026	28.51	28.75	28.75	29	28.15	10.8M
February 09, 2026	27.94	28.5	28.5	28.57	27.93	7.43M
February 06, 2026	27.11	28.11	28.11	28.16	27.11	6.59M
February 05, 2026	27.4	26.99	26.99	27.65	26.76	6.6M
February 04, 2026	27.21	27.69	27.69	27.89	27.21	6.78M
February 03, 2026	26.88	27.2	27.2	27.34	26.6	6.31M
February 02, 2026	26.14	26.59	26.59	26.82	26.04	5.89M
January 30, 2026	27.31	26.87	26.87	27.48	26.51	7.74M
January 29, 2026	27.43	27.51	27.51	27.98	26.93	11.07M
January 28, 2026	26.64	26.88	26.88	26.96	26.55	6.51M
January 27, 2026	25.97	26.45	26.45	26.6	25.97	7.42M
January 26, 2026	26	25.98	25.98	26.03	25.48	4.86M
January 23, 2026	25.73	25.72	25.72	26.15	25.63	6.61M
January 22, 2026	25.43	25.41	25.41	25.64	25.09	3.92M
January 21, 2026	24.84	25.56	25.56	25.78	24.71	7.62M
January 20, 2026	24.78	24.46	24.46	25.17	24.35	11.95M
January 19, 2026	25.09	25.14	25.14	25.25	24.96	1.57M
January 16, 2026	25.33	25.06	25.06	25.49	25.02	7.1M
January 15, 2026	25.07	25.15	25.15	25.35	24.78	14.16M
January 14, 2026	24.64	25.57	25.57	25.9	24.56	9.8M
January 13, 2026	23.43	24.46	24.46	24.53	23.31	10.65M
January 12, 2026	22.89	23.09	23.09	23.17	22.69	10.87M
January 09, 2026	22.85	22.87	22.87	23.19	22.71	15.35M
January 08, 2026	22.14	22.7	22.7	22.88	22.01	10.02M
January 07, 2026	22.25	21.95	21.95	22.32	21.62	21.38M
January 06, 2026	23.07	22.43	22.43	23.3	22.26	17.17M
January 05, 2026	23.5	22.89	22.89	23.5	21.77	24.65M
January 02, 2026	23.27	24.05	24.05	24.17	23.18	9.16M
December 31, 2025	23.39	23.22	23.22	23.44	23.13	2.8M
December 30, 2025	23.31	23.35	23.35	23.44	23.24	8.72M
December 29, 2025	23	23.12	23.12	23.32	22.97	11.89M
December 23, 2025	23.04	22.97	22.97	23.17	22.68	10.45M
December 22, 2025	23.23	23.01	23.01	23.35	22.97	10.9M
December 19, 2025	22.8	23.03	23.03	23.04	22.68	17.94M
December 18, 2025	23.38	22.67	22.67	23.38	22.6	10.53M
December 17, 2025	23.35	23.41	23.41	23.6	23.18	9M
December 16, 2025	24	23.15	23.15	24.07	23.13	24.56M
December 15, 2025	24.59	24.31	24.31	24.59	23.92	18.68M
December 12, 2025	24.28	24.83	24.83	24.86	24.28	17.13M
December 11, 2025	24.39	24.36	24.36	24.5	24.01	13.92M
December 10, 2025	24.56	24.66	24.66	24.7	24.3	7.17M
December 09, 2025	24.86	24.61	24.61	25	24.5	15.13M
December 08, 2025	25.3	24.86	24.86	25.57	24.76	19.7M
December 05, 2025	25.46	25.35	25.35	25.92	25.27	10.28M
December 04, 2025	25.5	25.59	25.59	25.83	25.49	15.23M
December 03, 2025	24.83	25.46	25.46	25.46	24.7	18.27M
December 02, 2025	25.04	24.56	24.56	25.04	24.4	10.34M
December 01, 2025	25	25.05	25.05	25.32	24.7	7.18M
November 28, 2025	24.78	24.93	24.93	25.02	24.66	8.48M
November 27, 2025	24.76	24.76	24.76	24.83	24.69	1.05M
November 26, 2025	24.69	24.67	24.67	24.74	24.51	8.41M
November 25, 2025	24.9	24.56	24.56	25.09	24.08	18.77M
November 24, 2025	25.37	25.2	25.2	25.37	24.91	14.37M

Cenovus Energy Inc. (CVE.TO) TSX