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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.02	22.57	22.57	23.39	22.41	11.06M
February 19, 2026	22.74	23.13	23.13	23.24	22.38	14.69M
February 18, 2026	21.93	22.25	22.25	22.57	21.87	11.32M
February 17, 2026	21.97	21.58	21.58	22.15	21.08	16.73M
February 13, 2026	21.22	21.96	21.96	21.97	21.21	10.61M
February 12, 2026	21.88	21.33	21.33	22.2	21.19	18.45M
February 11, 2026	21.61	22.02	22.02	22.11	21.44	15.44M
February 10, 2026	21	21.22	21.22	21.42	20.79	18.32M
February 09, 2026	20.63	21.01	21.01	21.07	20.55	11.83M
February 06, 2026	19.91	20.57	20.57	20.62	19.85	8.93M
February 05, 2026	19.92	19.72	19.72	20.24	19.56	11.72M
February 04, 2026	19.97	20.28	20.28	20.41	19.92	16.8M
February 03, 2026	19.45	19.95	19.95	20.05	19.45	13.97M
February 02, 2026	19.1	19.46	19.46	19.6	18.92	17.98M
January 30, 2026	20.07	19.72	19.72	20.41	19.47	11.85M
January 29, 2026	20.25	20.39	20.39	20.72	19.85	16.79M
January 28, 2026	19.67	19.81	19.81	19.9	19.55	12.48M
January 27, 2026	19	19.48	19.48	19.57	19	10.32M
January 26, 2026	19	18.92	18.92	19	18.62	8.31M
January 23, 2026	18.73	18.77	18.77	19	18.63	7.48M
January 22, 2026	18.38	18.43	18.43	18.58	18.18	7.05M
January 21, 2026	17.99	18.49	18.49	18.69	17.91	14.06M
January 20, 2026	17.9	17.68	17.68	18.2	17.6	24.1M
January 16, 2026	18.29	18.04	18.04	18.35	17.98	8.67M
January 15, 2026	17.91	18.09	18.09	18.24	17.82	11.97M
January 14, 2026	17.7	18.41	18.41	18.67	17.7	19.68M
January 13, 2026	16.94	17.62	17.62	17.66	16.83	13.77M
January 12, 2026	16.49	16.64	16.64	16.7	16.33	10.3M
January 09, 2026	16.48	16.41	16.41	16.71	16.33	10.19M
January 08, 2026	16	16.39	16.39	16.51	15.89	11.83M
January 07, 2026	16.05	15.85	15.85	16.18	15.63	18.9M
January 06, 2026	16.74	16.24	16.24	16.91	16.12	14.22M
January 05, 2026	16.92	16.64	16.64	17.05	15.81	33.43M
January 02, 2026	16.97	17.53	17.53	17.59	16.86	8.96M
December 31, 2025	17.08	16.92	16.92	17.1	16.85	5.92M
December 30, 2025	17.04	17.05	17.05	17.11	16.96	7.83M
December 29, 2025	16.81	16.9	16.9	17.06	16.81	7.82M
December 26, 2025	16.67	16.69	16.69	16.83	16.66	3.84M
December 24, 2025	16.7	16.73	16.73	16.83	16.65	1.91M
December 23, 2025	16.79	16.78	16.78	16.9	16.55	7.48M
December 22, 2025	16.83	16.72	16.72	16.98	16.71	6.67M
December 19, 2025	16.55	16.66	16.66	16.73	16.47	10.01M
December 18, 2025	16.91	16.44	16.44	16.96	16.4	12.83M
December 17, 2025	17	16.99	16.99	17.13	16.84	7.78M
December 16, 2025	17.45	16.83	16.83	17.53	16.81	16.56M
December 15, 2025	17.77	17.64	17.64	17.86	17.37	10.87M
December 12, 2025	17.76	18.03	18.03	18.06	17.71	33.04M
December 11, 2025	17.87	17.72	17.72	17.87	17.43	10.68M
December 10, 2025	17.74	17.86	17.86	17.91	17.52	6.7M
December 09, 2025	17.93	17.75	17.75	18.09	17.68	6.08M
December 08, 2025	18.19	17.94	17.94	18.51	17.87	10.97M
December 05, 2025	18.3	18.31	18.31	18.7	18.27	7.18M
December 04, 2025	18.25	18.33	18.33	18.52	18.25	8.15M
December 03, 2025	17.77	18.22	18.22	18.25	17.72	9.3M
December 02, 2025	17.89	17.57	17.57	17.91	17.45	8.81M
December 01, 2025	17.88	17.88	17.88	18.14	17.68	8.29M
November 28, 2025	17.72	17.86	17.86	17.93	17.64	2.09M
November 26, 2025	17.5	17.56	17.56	17.63	17.39	8M
November 25, 2025	17.68	17.44	17.44	17.76	17.08	11.93M
November 24, 2025	17.92	17.87	17.87	18	17.67	5.73M

Cenovus Energy Inc. (CVE) NYSE