NYSE - Nasdaq Real Time Price
USD
Cenovus Energy Inc. (CVE)
32.73
+0.60
(+1.87%)
At close: October 30 at 4:00:03 PM EDT
32.11
-0.62
(-1.88%)
After hours: October 30 at 6:52:57 PM EDT
Trade CVE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.36
32.85
32.21
32.73
32.73
4,252,800
Oct 29, 2026
32.29
32.58
31.65
32.13
32.13
4,604,900
Oct 28, 2026
32.00
32.55
31.96
32.29
32.29
5,515,900
Oct 27, 2026
32.94
33.21
31.58
31.66
31.66
6,577,000
Oct 26, 2026
32.70
33.32
32.32
33.18
33.18
5,107,100
Oct 23, 2026
32.37
33.10
32.15
32.88
32.88
6,943,200
Oct 22, 2026
33.50
33.60
31.85
32.01
32.01
7,937,000
Oct 21, 2026
33.22
33.50
32.80
33.13
33.13
4,897,500
Oct 20, 2026
33.58
33.79
32.32
33.17
33.17
6,597,100
Oct 19, 2026
32.88
33.61
32.77
33.23
33.23
5,636,200
Oct 16, 2026
32.45
33.07
32.26
32.94
32.94
7,498,800
Oct 15, 2026
32.67
32.72
31.86
31.97
31.97
9,572,400
Oct 14, 2026
33.04
33.18
32.46
32.62
32.62
5,160,300
Oct 13, 2026
32.08
32.84
31.87
32.83
32.83
3,923,500
Oct 12, 2026
31.86
32.22
31.70
31.86
31.86
2,851,000
Oct 9, 2026
31.40
31.86
31.22
31.39
31.39
9,561,400
Oct 8, 2026
31.25
31.74
31.23
31.49
31.49
8,262,900
Oct 7, 2026
31.56
31.98
30.54
30.63
30.63
7,884,400
Oct 6, 2026
31.23
31.67
30.84
31.24
31.24
9,093,400
Oct 5, 2026
31.90
32.15
30.74
31.47
31.47
12,731,000
Oct 2, 2026
31.26
32.50
31.15
32.40
32.40
5,228,000
Oct 1, 2026
31.01
31.87
30.90
31.65
31.65
15,034,900
Sep 30, 2026
31.19
31.61
31.05
31.08
31.08
4,192,600
Sep 29, 2026
30.75
31.24
30.54
30.96
30.96
4,478,700
Sep 28, 2026
31.45
31.70
31.10
31.10
31.10
7,314,300
Sep 25, 2026
30.94
31.13
30.58
30.93
30.93
5,915,800
Sep 24, 2026
31.42
31.93
31.27
31.28
31.28
6,247,100
Sep 23, 2026
31.58
31.81
30.37
31.08
31.08
11,430,100
Sep 22, 2026
30.81
31.91
30.74
31.32
31.32
7,404,000
Sep 21, 2026
32.23
32.45
31.56
31.57
31.57
6,629,200
Sep 18, 2026
33.16
33.19
32.54
32.62
32.62
5,678,600
Sep 17, 2026
32.23
32.98
32.06
32.91
32.91
5,270,000
Sep 16, 2026
33.44
33.50
32.42
32.52
32.52
6,228,300
Sep 15, 2026
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
33.27
34.10
33.20
33.92
33.92
5,419,000
Sep 14, 2026
33.64
33.92
33.08
33.27
33.11
18,562,400
Sep 11, 2026
33.03
33.14
32.52
33.11
32.95
5,652,400
Sep 10, 2026
34.16
34.16
33.08
33.34
33.18
5,203,100
Sep 9, 2026
33.66
33.87
33.20
33.46
33.30
5,992,200
Sep 8, 2026
33.13
33.80
32.95
33.19
33.03
6,135,700
Sep 4, 2026
32.30
32.64
32.01
32.37
32.22
4,463,200
Sep 3, 2026
32.90
33.27
32.74
32.80
32.64
4,475,000
Sep 2, 2026
32.79
33.10
32.50
32.81
32.65
4,454,300
Sep 1, 2026
32.61
33.21
32.39
33.13
32.97
5,839,000
Aug 31, 2026
32.34
32.64
31.65
32.15
32.00
5,256,700
Aug 28, 2026
31.66
31.89
31.11
31.58
31.43
4,954,700
Aug 27, 2026
31.50
31.91
31.14
31.71
31.56
4,406,900
Aug 26, 2026
30.40
31.93
30.13
31.48
31.33
8,532,500
Aug 25, 2026
31.56
31.82
30.53
30.76
30.61
13,276,700
Aug 24, 2026
32.48
32.70
32.09
32.17
32.02
7,968,900
Aug 21, 2026
32.64
33.00
32.45
32.93
32.77
4,021,100
Aug 20, 2026
33.40
33.40
32.42
32.48
32.33
6,034,100
Aug 19, 2026
32.70
33.11
32.41
32.48
32.33
5,850,400
Aug 18, 2026
32.88
32.88
32.14
32.52
32.37
5,589,600
Aug 17, 2026
31.38
32.16
31.26
32.13
31.98
5,791,500
Aug 14, 2026
31.00
31.47
30.90
31.01
30.86
6,534,500
Aug 13, 2026
29.75
30.69
29.71
30.60
30.45
6,015,900
Aug 12, 2026
29.65
30.33
29.61
30.17
30.03
7,285,600
Aug 11, 2026
29.56
30.12
29.48
29.84
29.70
5,538,400
Aug 10, 2026
28.66
29.79
28.62
29.56
29.42
5,134,300
Aug 7, 2026
27.97
28.63
27.78
28.25
28.12
4,808,600
Aug 6, 2026
28.29
28.41
27.85
28.25
28.12
9,106,600
Aug 5, 2026
28.90
29.01
27.70
27.73
27.60
10,239,800
Aug 4, 2026
28.88
29.23
28.51
28.73
28.59
9,506,500
Aug 3, 2026
29.33
29.83
28.98
29.57
29.43
7,410,500
Jul 31, 2026
30.40
30.77
29.88
30.19
30.05
5,857,700
Jul 30, 2026
28.87
30.45
28.78
30.32
30.18
8,337,500
Jul 29, 2026
29.20
29.59
28.71
29.07
28.93
10,373,900
Jul 28, 2026
28.08
28.23
27.35
27.66
27.53
10,941,200
Jul 27, 2026
28.64
28.64
27.97
28.04
27.91
13,219,300
Jul 24, 2026
29.65
29.87
29.12
29.28
29.14
7,410,800
Jul 23, 2026
29.66
29.96
29.55
29.72
29.58
6,189,600
Jul 22, 2026
29.03
29.51
28.86
28.99
28.85
5,944,200
Jul 21, 2026
28.84
28.84
28.43
28.79
28.65
4,592,600
Jul 20, 2026
27.91
28.57
27.69
28.26
28.13
7,255,300
Jul 17, 2026
27.75
28.09
27.54
27.95
27.82
5,106,600
Jul 16, 2026
27.39
27.72
27.17
27.23
27.10
3,576,300
Jul 15, 2026
27.63
27.75
26.93
27.36
27.23
6,463,400
Jul 14, 2026
28.00
28.13
27.24
27.51
27.38
6,613,800
Jul 13, 2026
26.88
27.84
26.83
27.61
27.48
6,507,700
Jul 10, 2026
26.10
26.41
26.03
26.40
26.27
7,681,200
Jul 9, 2026
26.50
26.73
25.90
25.98
25.86
6,494,900
Jul 8, 2026
25.83
26.70
25.72
26.63
26.50
9,460,700
Jul 7, 2026
24.57
25.38
24.44
25.21
25.09
8,304,100
Jul 6, 2026
24.60
24.83
24.24
24.36
24.24
10,037,200
Jul 2, 2026
24.71
24.97
24.45
24.65
24.53
6,235,700
Jul 1, 2026
24.76
24.96
24.42
24.50
24.38
3,212,200
Jun 30, 2026
25.11
25.34
24.68
24.81
24.69
7,210,600
Jun 29, 2026
24.97
25.22
24.79
24.99
24.87
7,728,800
Jun 26, 2026
24.30
24.83
24.30
24.81
24.69
8,633,100
Jun 25, 2026
24.50
24.83
24.36
24.68
24.56
11,586,300
Jun 24, 2026
25.12
25.12
24.43
24.69
24.57
11,545,300
Jun 23, 2026
25.43
25.86
25.31
25.74
25.62
4,057,300
Jun 22, 2026
25.41
25.72
25.04
25.67
25.55
6,529,400
Jun 18, 2026
25.34
25.34
24.57
25.16
25.04
10,662,500
Jun 17, 2026
26.31
26.49
25.48
25.60
25.48
8,864,900
Jun 16, 2026
26.65
26.86
26.13
26.25
26.13
9,605,900
Jun 15, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
26.87
27.16
26.32
27.11
26.98
8,107,900
Jun 12, 2026
27.97
28.60
27.92
28.27
27.98
23,554,100
Jun 11, 2026
28.80
29.21
28.13
28.48
28.19
10,208,600
Jun 10, 2026
27.95
28.68
27.94
28.37
28.08
4,858,800
Jun 9, 2026
28.55
28.58
27.19
27.65
27.37
8,624,200
Jun 8, 2026
28.80
29.18
28.61
28.72
28.42
5,857,400
Jun 5, 2026
29.56
29.73
28.22
28.22
27.93
6,545,600
Jun 4, 2026
28.94
29.96
28.80
29.79
29.48
7,013,400
Jun 3, 2026
29.57
30.10
29.27
29.48
29.18
6,694,800
Jun 2, 2026
28.28
29.32
28.23
29.27
28.97
4,751,500
Jun 1, 2026
28.18
28.56
27.91
28.24
27.95
10,622,700
May 29, 2026
27.90
27.98
27.36
27.57
27.29
9,576,000
May 28, 2026
28.95
28.95
27.97
28.04
27.75
5,820,700
May 27, 2026
28.29
28.71
27.85
28.19
27.90
5,959,800
May 26, 2026
29.28
29.40
28.84
28.92
28.62
10,929,300
May 22, 2026
30.03
30.59
29.97
30.05
29.74
7,374,100
May 21, 2026
30.93
31.22
29.99
30.30
29.99
7,781,600
May 20, 2026
31.63
32.07
30.45
30.53
30.22
11,366,300
May 19, 2026
31.59
31.85
30.99
31.80
31.47
8,715,300
May 18, 2026
30.85
31.68
30.30
31.57
31.25
9,665,200
May 15, 2026
30.29
30.83
30.13
30.82
30.50
6,545,100
May 14, 2026
29.52
30.28
29.48
30.15
29.84
5,193,200
May 13, 2026
30.04
30.28
29.32
29.67
29.37
8,578,500
May 12, 2026
29.32
30.03
29.19
30.01
29.70
5,791,400
May 11, 2026
29.00
29.22
28.62
29.13
28.83
6,146,600
May 8, 2026
28.41
28.94
28.17
28.40
28.11
5,458,100
May 7, 2026
28.41
28.78
27.62
28.46
28.17
10,351,800
May 6, 2026
28.98
29.64
28.68
29.02
28.72
18,604,400
May 5, 2026
29.90
30.85
29.77
30.45
30.14
13,632,000
May 4, 2026
29.61
30.15
29.04
29.98
29.67
9,783,200
May 1, 2026
29.02
29.37
28.40
29.27
28.97
9,833,100
Apr 30, 2026
28.54
29.34
28.40
29.24
28.94
6,716,000
Apr 29, 2026
27.88
28.82
27.81
28.75
28.45
11,732,600
Apr 28, 2026
27.14
27.59
27.03
27.42
27.14
7,078,300
Apr 27, 2026
26.84
27.07
26.66
26.78
26.50
10,015,800
Apr 24, 2026
26.31
26.35
26.05
26.29
26.02
5,289,900
Apr 23, 2026
26.07
26.45
26.00
26.45
26.18
6,904,300
Apr 22, 2026
25.63
26.02
25.62
25.92
25.65
5,033,800
Apr 21, 2026
25.12
25.74
25.02
25.60
25.34
6,979,200
Apr 20, 2026
24.83
25.08
24.63
24.91
24.65
5,647,500
Apr 17, 2026
24.68
24.78
23.74
24.51
24.26
11,253,500
Apr 16, 2026
25.61
26.03
25.53
25.94
25.67
6,286,200
Apr 15, 2026
25.68
25.83
25.35
25.45
25.19
6,173,100
Apr 14, 2026
26.11
26.33
25.60
25.72
25.46
7,014,200
Apr 13, 2026
26.34
26.59
26.11
26.31
26.04
6,719,700
Apr 10, 2026
25.74
25.98
25.60
25.87
25.60
7,871,800
Apr 9, 2026
26.27
26.49
25.37
25.66
25.40
11,528,100
Apr 8, 2026
24.89
26.05
24.69
25.98
25.71
13,202,400
Apr 7, 2026
26.99
27.50
26.98
27.19
26.91
8,004,200
Apr 6, 2026
26.43
26.91
26.22
26.88
26.60
11,722,100
Apr 2, 2026
27.00
27.23
26.04
26.56
26.29
11,199,600
Apr 1, 2026
26.30
26.54
25.43
25.82
25.55
14,653,000
Mar 31, 2026
26.59
27.28
25.81
26.53
26.26
22,458,700
Mar 30, 2026
27.19
27.65
26.47
26.57
26.30
16,699,800
Mar 27, 2026
26.14
26.87
26.07
26.82
26.54
15,469,400
Mar 26, 2026
26.17
26.37
25.88
25.96
25.69
14,337,900
Mar 25, 2026
25.19
26.08
25.04
25.93
25.66
11,108,800
Mar 24, 2026
25.00
25.93
25.00
25.44
25.18
12,976,800
Mar 23, 2026
24.20
25.07
24.03
24.79
24.54
15,758,400
Mar 20, 2026
24.83
25.39
24.60
25.06
24.80
23,261,200
Mar 19, 2026
23.97
25.39
23.89
24.89
24.63
37,071,600
Mar 18, 2026
23.72
24.14
23.62
23.93
23.68
10,041,000
Mar 17, 2026
23.52
23.80
23.34
23.55
23.31
8,107,600
Mar 16, 2026
23.20
23.64
23.06
23.35
23.11
10,566,500
Mar 13, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
23.32
23.52
23.00
23.20
22.96
11,817,900
Mar 12, 2026
23.93
24.06
23.59
23.60
23.21
25,756,600
Mar 11, 2026
22.71
23.72
22.65
23.70
23.31
21,231,500
Mar 10, 2026
22.80
22.92
22.27
22.67
22.30
24,722,700
Mar 9, 2026
22.86
23.54
22.58
22.82
22.44
22,205,800
Mar 6, 2026
23.54
23.89
22.67
22.73
22.36
22,290,400
Mar 5, 2026
22.94
23.32
22.69
23.30
22.92
12,929,800
Mar 4, 2026
22.15
22.87
22.11
22.81
22.43
15,402,400
Mar 3, 2026
22.93
22.99
22.16
22.37
22.00
27,330,600
Mar 2, 2026
23.40
23.56
22.66
22.88
22.50
30,194,400
Feb 27, 2026
22.42
22.60
22.21
22.31
21.94
12,060,000
Feb 26, 2026
21.67
22.33
21.35
22.07
21.71
16,156,300
Feb 25, 2026
22.46
22.46
21.74
21.95
21.59
16,145,400
Feb 24, 2026
22.60
22.63
22.19
22.37
22.00
15,589,000
Feb 23, 2026
22.67
22.97
22.41
22.55
22.18
8,269,900
Feb 20, 2026
23.02
23.39
22.41
22.57
22.20
11,438,100
Feb 19, 2026
22.74
23.24
22.38
23.13
22.75
14,952,100
Feb 18, 2026
21.92
22.57
21.86
22.25
21.88
12,808,900
Feb 17, 2026
21.97
22.15
21.08
21.58
21.23
16,732,200
Feb 13, 2026
21.22
21.97
21.21
21.96
21.60
10,807,200
Feb 12, 2026
21.88
22.20
21.19
21.33
20.98
18,445,500
Feb 11, 2026
21.61
22.11
21.44
22.02
21.66
15,435,400
Feb 10, 2026
21.00
21.42
20.79
21.22
20.87
18,703,900
Feb 9, 2026
20.63
21.07
20.55
21.01
20.66
11,831,700
Feb 6, 2026
19.91
20.62
19.85
20.57
20.23
8,925,900
Feb 5, 2026
19.92
20.24
19.56
19.72
19.40
11,723,400
Feb 4, 2026
19.97
20.41
19.92
20.28
19.95
16,798,600
Feb 3, 2026
19.45
20.05
19.45
19.95
19.62
13,971,000
Feb 2, 2026
19.10
19.60
18.92
19.46
19.14
17,976,400
Jan 30, 2026
20.07
20.41
19.47
19.72
19.40
12,934,300
Jan 29, 2026
20.25
20.72
19.85
20.39
20.05
16,793,500
Jan 28, 2026
19.67
19.90
19.55
19.81
19.48
13,338,300
Jan 27, 2026
19.00
19.57
19.00
19.48
19.16
10,323,700
Jan 26, 2026
19.00
19.00
18.62
18.92
18.61
8,313,700
Jan 23, 2026
18.73
19.00
18.63
18.77
18.46
7,679,400
Jan 22, 2026
18.38
18.58
18.19
18.43
18.13
7,045,000
Jan 21, 2026
17.99
18.69
17.91
18.49
18.19
14,060,400
Jan 20, 2026
17.90
18.20
17.60
17.68
17.39
24,103,800
Jan 16, 2026
18.29
18.35
17.98
18.04
17.74
8,671,500
Jan 15, 2026
17.91
18.24
17.82
18.09
17.79
11,971,800
Jan 14, 2026
17.70
18.67
17.70
18.41
18.11
19,680,600
Jan 13, 2026
16.95
17.66
16.83
17.62
17.33
15,055,200
Jan 12, 2026
16.49
16.70
16.33
16.64
16.37
10,299,500
Jan 9, 2026
16.48
16.71
16.33
16.41
16.14
10,194,100
Jan 8, 2026
16.00
16.51
15.89
16.39
16.12
11,833,600
Jan 7, 2026
16.05
16.18
15.63
15.85
15.59
18,896,900
Jan 6, 2026
16.75
16.91
16.12
16.24
15.97
17,533,300
Jan 5, 2026
16.92
17.05
15.81
16.64
16.37
33,430,200
Jan 2, 2026
16.97
17.59
16.85
17.53
17.24
12,269,500
Dec 31, 2025
17.08
17.10
16.85
16.92
16.64
5,917,100
Dec 30, 2025
17.04
17.12
16.96
17.04
16.76
7,831,800
Dec 29, 2025
16.81
17.06
16.81
16.90
16.62
7,816,900
Dec 26, 2025
16.67
16.83
16.66
16.71
16.44
4,063,900
Dec 24, 2025
16.70
16.83
16.65
16.73
16.45
3,391,400
Dec 23, 2025
16.79
16.90
16.55
16.78
16.50
7,475,100
Dec 22, 2025
16.83
16.98
16.71
16.72
16.45
6,674,000
Dec 19, 2025
16.55
16.73
16.46
16.66
16.39
11,788,100
Dec 18, 2025
16.91
16.96
16.40
16.44
16.17
12,825,300
Dec 17, 2025
17.00
17.13
16.84
16.99
16.71
7,777,000
Dec 16, 2025
17.45
17.53
16.81
16.83
16.55
16,557,300
Dec 15, 2025
17.77
17.86
17.37
17.64
17.35
10,865,000
Dec 12, 2025
17.76
18.06
17.71
18.03
17.73
34,062,700
Dec 11, 2025
17.87
17.87
17.43
17.72
17.43
10,675,100
Dec 10, 2025
17.74
17.91
17.52
17.86
17.57
6,739,100
Dec 9, 2025
17.93
18.09
17.68
17.75
17.46
6,077,200
Dec 8, 2025
18.19
18.51
17.87
17.94
17.65
10,972,900
Dec 5, 2025
18.30
18.70
18.27
18.31
18.01
7,179,000
Dec 4, 2025
18.25
18.52
18.25
18.33
18.03
8,147,200
Dec 3, 2025
17.77
18.25
17.71
18.22
17.92
10,323,400
Dec 2, 2025
17.89
17.91
17.45
17.57
17.28
8,807,200
Dec 1, 2025
17.88
18.14
17.68
17.88
17.59
8,292,000
Nov 28, 2025
17.72
17.93
17.64
17.86
17.57
2,087,900
Nov 26, 2025
17.50
17.63
17.39
17.56
17.27
8,004,500
Nov 25, 2025
17.68
17.76
17.08
17.44
17.15
11,934,500
Nov 24, 2025
17.92
18.00
17.67
17.87
17.58
5,729,200
Nov 21, 2025
17.95
18.07
17.54
17.88
17.59
15,504,700
Nov 20, 2025
18.40
18.75
18.03
18.06
17.76
13,991,000
Nov 19, 2025
18.07
18.28
17.89
18.25
17.95
10,521,900
Nov 18, 2025
17.85
18.56
17.83
18.52
18.22
12,477,400
Nov 17, 2025
18.14
18.46
17.96
17.97
17.67
12,247,400
Nov 14, 2025
17.74
18.28
17.68
18.13
17.83
10,435,900
Nov 13, 2025
18.15
18.40
17.69
17.83
17.54
6,752,400
Nov 12, 2025
18.22
18.33
17.92
18.13
17.83
10,801,300
Nov 11, 2025
17.95
18.39
17.95
18.27
17.97
12,391,700
Nov 10, 2025
17.64
17.91
17.37
17.86
17.57
11,820,600
Nov 7, 2025
16.99
17.47
16.95
17.44
17.15
11,463,500
Nov 6, 2025
16.63
16.93
16.60
16.81
16.53
7,378,800
Nov 5, 2025
16.67
16.89
16.56
16.57
16.30
8,643,700
Nov 4, 2025
16.65
16.75
16.55
16.67
16.40
10,733,600
Nov 3, 2025
16.90
17.21
16.80
17.04
16.76
10,090,000
Oct 31, 2025
17.25
17.35
16.68
16.92
16.64
15,384,800
