Cenovus Energy Stock Price History
NYSE: CVEEnergyOil & Gas ProductionUSD
31.39-0.10 (-0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVE price history at a glance
The price history for Cenovus Energy (CVE) on this page begins on November 16, 2009, when the stock closed at $25.44; it most recently closed at $31.39 on October 5, 2026. The highest price in this record is $40.73, reached on April 4, 2011; the latest close is 22.9% below that peak. Across the 16 complete calendar years in the table, CVE finished higher in 7 and lower in 9. Its best year was 2021 (+103.3%) and its worst was 2020 (-40.7%).
Over roughly 17 years the share price changed +23.4%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, CVE has gained 73.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $40.73
- Date of high
- Apr 4, 2011
- Low since 2009
- $1.41
- Date of low
- Mar 16, 2020
- 52-week high
- $34.16
- 52-week low
- $15.63
- Last close
- $31.39
CVE returns
1 week
-3.12%
1 month
-6.19%
3 months
+18.90%
6 months
+21.34%
Year to date
+85.52%
1 year
+73.62%
3 years
+48.84%
5 years
+169.21%
CVE price return, excluding dividends.
CVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.39 | +79.06% |
| 2025 | 17.53 | +14.28% |
| 2024 | 15.34 | -7.87% |
| 2023 | 16.65 | -14.22% |
| 2022 | 19.41 | +58.06% |
| 2021 | 12.28 | +103.31% |
| 2020 | 6.04 | -40.73% |
| 2019 | 10.19 | +32.51% |
| 2018 | 7.69 | -15.77% |
| 2017 | 9.13 | -39.66% |
| 2016 | 15.13 | +19.89% |
| 2015 | 12.62 | -39.18% |
| 2014 | 20.75 | -26.26% |
| 2013 | 28.14 | -17.79% |
| 2012 | 34.23 | +3.10% |
| 2011 | 33.20 | -0.12% |
| 2010 | 33.24 | +31.90% |
| 2009* | 25.20 | -0.94% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
CVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.40 | 31.86 | 31.22 | 31.39 | -0.32% | |
| 31.25 | 31.74 | 31.23 | 31.49 | +2.81% | |
| 31.56 | 31.98 | 30.54 | 30.63 | -1.95% | |
| 31.23 | 31.67 | 30.84 | 31.24 | -0.73% | |
| 31.90 | 32.15 | 30.74 | 31.47 | -2.87% | |
| 31.26 | 32.50 | 31.15 | 32.40 | +2.37% | |
| 31.01 | 31.87 | 30.90 | 31.65 | +1.83% | |
| 31.19 | 31.61 | 31.05 | 31.08 | +0.39% | |
| 30.75 | 31.24 | 30.54 | 30.96 | -0.45% | |
| 31.45 | 31.70 | 31.10 | 31.10 | +0.55% | |
| 30.94 | 31.13 | 30.58 | 30.93 | -1.12% | |
| 31.42 | 31.93 | 31.27 | 31.28 | +0.64% | |
| 31.58 | 31.81 | 30.37 | 31.08 | -0.77% | |
| 30.81 | 31.91 | 30.74 | 31.32 | -0.79% | |
| 32.23 | 32.45 | 31.56 | 31.57 | -3.22% | |
| 33.16 | 33.19 | 32.54 | 32.62 | -0.88% | |
| 32.23 | 32.98 | 32.06 | 32.91 | +1.20% | |
| 33.44 | 33.50 | 32.42 | 32.52 | -4.13% | |
| 33.27 | 34.10 | 33.20 | 33.92 | +1.95% | |
| 33.64 | 33.92 | 33.08 | 33.27 | +0.48% | |
| 33.03 | 33.14 | 32.52 | 33.11 | -0.69% | |
| 34.16 | 34.16 | 33.08 | 33.34 | -0.36% | |
| 33.66 | 33.87 | 33.20 | 33.46 | +0.81% | |
| 33.13 | 33.80 | 32.95 | 33.19 | +2.53% | |
| 32.30 | 32.64 | 32.01 | 32.37 | -1.31% | |
| 32.90 | 33.27 | 32.74 | 32.80 | -0.03% | |
| 32.79 | 33.10 | 32.50 | 32.81 | -0.97% | |
| 32.61 | 33.21 | 32.39 | 33.13 | +3.05% | |
| 32.34 | 32.64 | 31.65 | 32.15 | +1.80% | |
| 31.66 | 31.89 | 31.11 | 31.58 | -0.41% | |
| 31.50 | 31.91 | 31.14 | 31.71 | +0.73% | |
| 30.40 | 31.93 | 30.13 | 31.48 | +2.34% | |
| 31.56 | 31.82 | 30.53 | 30.76 | -4.38% | |
| 32.48 | 32.70 | 32.09 | 32.17 | -2.31% | |
| 32.64 | 33.00 | 32.45 | 32.93 | +1.39% | |
| 33.40 | 33.40 | 32.42 | 32.48 | 0.00% | |
| 32.70 | 33.11 | 32.41 | 32.48 | -0.12% | |
| 32.88 | 32.88 | 32.14 | 32.52 | +1.21% | |
| 31.38 | 32.16 | 31.26 | 32.13 | +3.61% | |
| 31.00 | 31.47 | 30.90 | 31.01 | +1.34% | |
| 29.75 | 30.69 | 29.71 | 30.60 | +1.43% | |
| 29.65 | 30.33 | 29.61 | 30.17 | +1.11% | |
| 29.56 | 30.12 | 29.48 | 29.84 | +0.95% | |
| 28.66 | 29.79 | 28.62 | 29.56 | +4.64% | |
| 27.97 | 28.63 | 27.78 | 28.25 | 0.00% | |
| 28.29 | 28.41 | 27.85 | 28.25 | +1.88% | |
| 28.90 | 29.01 | 27.70 | 27.73 | -3.48% | |
| 28.88 | 29.23 | 28.51 | 28.73 | -2.84% | |
| 29.33 | 29.83 | 28.98 | 29.57 | -2.05% | |
| 30.40 | 30.77 | 29.88 | 30.19 | -0.43% | |
| 28.87 | 30.45 | 28.78 | 30.32 | +4.30% | |
| 29.20 | 29.59 | 28.71 | 29.07 | +5.10% | |
| 28.08 | 28.23 | 27.35 | 27.66 | -1.36% | |
| 28.64 | 28.64 | 27.97 | 28.04 | -4.23% | |
| 29.65 | 29.87 | 29.12 | 29.28 | -1.48% | |
| 29.66 | 29.96 | 29.55 | 29.72 | +2.52% | |
| 29.03 | 29.51 | 28.86 | 28.99 | +0.69% | |
| 28.84 | 28.84 | 28.43 | 28.79 | +1.88% | |
| 27.91 | 28.57 | 27.69 | 28.26 | +1.11% | |
| 27.75 | 28.09 | 27.54 | 27.95 | +2.64% | |
| 27.39 | 27.72 | 27.17 | 27.23 | -0.48% | |
| 27.63 | 27.75 | 26.93 | 27.36 | -0.55% | |
| 28.00 | 28.13 | 27.24 | 27.51 | -0.36% | |
| 26.88 | 27.84 | 26.83 | 27.61 | +4.58% | |
| 26.10 | 26.41 | 26.03 | 26.40 | +1.62% | |
| 26.50 | 26.73 | 25.90 | 25.98 | -2.44% | |
| 25.83 | 26.70 | 25.72 | 26.63 | +5.63% | |
| 24.57 | 25.38 | 24.44 | 25.21 | +3.49% | |
| 24.60 | 24.83 | 24.24 | 24.36 | -1.18% | |
| 24.71 | 24.97 | 24.45 | 24.65 | +0.61% | |
| 24.76 | 24.96 | 24.42 | 24.50 | -1.25% | |
| 25.11 | 25.34 | 24.68 | 24.81 | -0.72% | |
| 24.97 | 25.22 | 24.79 | 24.99 | +0.73% | |
| 24.30 | 24.83 | 24.30 | 24.81 | +0.53% | |
| 24.50 | 24.83 | 24.36 | 24.68 | -0.04% | |
| 25.12 | 25.12 | 24.43 | 24.69 | -4.08% | |
| 25.43 | 25.86 | 25.31 | 25.74 | +0.27% | |
| 25.41 | 25.72 | 25.04 | 25.67 | +2.03% | |
| 25.34 | 25.34 | 24.57 | 25.16 | -1.72% | |
| 26.31 | 26.49 | 25.48 | 25.60 | -2.48% | |
| 26.65 | 26.86 | 26.13 | 26.25 | -3.17% | |
| 26.87 | 27.16 | 26.32 | 27.11 | -4.10% | |
| 27.97 | 28.60 | 27.92 | 28.27 | -0.74% | |
| 28.80 | 29.21 | 28.13 | 28.48 | +0.39% | |
| 27.95 | 28.68 | 27.94 | 28.37 | +2.60% | |
| 28.55 | 28.58 | 27.19 | 27.65 | -3.73% | |
| 28.80 | 29.18 | 28.61 | 28.72 | +1.77% | |
| 29.56 | 29.73 | 28.22 | 28.22 | -5.27% | |
| 28.94 | 29.96 | 28.80 | 29.79 | +1.05% | |
| 29.57 | 30.10 | 29.27 | 29.48 | +0.72% | |
| 28.28 | 29.32 | 28.23 | 29.27 | +3.65% | |
| 28.18 | 28.56 | 27.91 | 28.24 | +2.43% | |
| 27.90 | 27.98 | 27.36 | 27.57 | -1.68% | |
| 28.95 | 28.95 | 27.97 | 28.04 | -0.53% | |
| 28.29 | 28.71 | 27.85 | 28.19 | -2.52% | |
| 29.28 | 29.40 | 28.84 | 28.92 | -3.76% | |
| 30.03 | 30.59 | 29.97 | 30.05 | -0.83% | |
| 30.93 | 31.22 | 29.99 | 30.30 | -0.75% | |
| 31.63 | 32.07 | 30.45 | 30.53 | -3.99% | |
| 31.59 | 31.85 | 30.99 | 31.80 | +0.73% | |
| 30.85 | 31.68 | 30.30 | 31.57 | +2.43% | |
| 30.29 | 30.83 | 30.13 | 30.82 | +2.22% | |
| 29.52 | 30.28 | 29.48 | 30.15 | +1.62% | |
| 30.04 | 30.28 | 29.32 | 29.67 | -1.13% | |
| 29.32 | 30.03 | 29.19 | 30.01 | +3.02% | |
| 29.00 | 29.22 | 28.62 | 29.13 | +2.57% | |
| 28.41 | 28.94 | 28.17 | 28.40 | -0.21% | |
| 28.41 | 28.78 | 27.62 | 28.46 | -1.93% | |
| 28.98 | 29.64 | 28.68 | 29.02 | -4.70% | |
| 29.90 | 30.85 | 29.77 | 30.45 | +1.57% | |
| 29.61 | 30.15 | 29.04 | 29.98 | +2.43% | |
| 29.02 | 29.37 | 28.40 | 29.27 | +0.10% | |
| 28.54 | 29.34 | 28.40 | 29.24 | +1.70% | |
| 27.88 | 28.82 | 27.81 | 28.75 | +4.85% | |
| 27.14 | 27.59 | 27.03 | 27.42 | +2.39% | |
| 26.84 | 27.07 | 26.66 | 26.78 | +1.86% | |
| 26.31 | 26.35 | 26.05 | 26.29 | -0.60% | |
| 26.07 | 26.45 | 26.00 | 26.45 | +2.04% | |
| 25.63 | 26.02 | 25.62 | 25.92 | +1.25% | |
| 25.12 | 25.74 | 25.02 | 25.60 | +2.77% | |
| 24.83 | 25.08 | 24.63 | 24.91 | +1.63% | |
| 24.68 | 24.78 | 23.74 | 24.51 | -5.51% | |
| 25.61 | 26.03 | 25.53 | 25.94 | +1.93% | |
| 25.68 | 25.83 | 25.35 | 25.45 | -1.05% | |
| 26.11 | 26.33 | 25.60 | 25.72 | -2.24% | |
| 26.34 | 26.59 | 26.11 | 26.31 | +1.70% | |
| 25.74 | 25.98 | 25.60 | 25.87 | +0.82% | |
| 26.27 | 26.49 | 25.37 | 25.66 | -1.23% | |
| 24.89 | 26.05 | 24.69 | 25.98 | -4.45% | |
| 26.99 | 27.50 | 26.98 | 27.19 | +1.15% | |
| 26.43 | 26.91 | 26.22 | 26.88 | +1.20% | |
| 27.00 | 27.23 | 26.04 | 26.56 | +2.87% | |
| 26.30 | 26.54 | 25.43 | 25.82 | -2.68% | |
| 26.59 | 27.28 | 25.81 | 26.53 | -0.15% | |
| 27.19 | 27.65 | 26.47 | 26.57 | -0.93% | |
| 26.14 | 26.87 | 26.07 | 26.82 | +3.31% | |
| 26.17 | 26.37 | 25.88 | 25.96 | +0.12% | |
| 25.19 | 26.08 | 25.04 | 25.93 | +1.93% | |
| 25.00 | 25.93 | 25.00 | 25.44 | +2.62% | |
| 24.20 | 25.07 | 24.03 | 24.79 | -1.08% | |
| 24.83 | 25.39 | 24.60 | 25.06 | +0.68% | |
| 23.97 | 25.39 | 23.89 | 24.89 | +4.01% | |
| 23.72 | 24.14 | 23.62 | 23.93 | +1.61% | |
| 23.52 | 23.80 | 23.34 | 23.55 | +0.86% | |
| 23.20 | 23.64 | 23.06 | 23.35 | +0.65% | |
| 23.32 | 23.52 | 23.00 | 23.20 | -1.69% | |
| 23.93 | 24.06 | 23.59 | 23.60 | -0.42% | |
| 22.71 | 23.72 | 22.65 | 23.70 | +4.54% | |
| 22.80 | 22.92 | 22.27 | 22.67 | -0.66% | |
| 22.86 | 23.54 | 22.58 | 22.82 | +0.40% | |
| 23.54 | 23.89 | 22.67 | 22.73 | -2.45% | |
| 22.94 | 23.32 | 22.69 | 23.30 | +2.15% | |
| 22.15 | 22.87 | 22.11 | 22.81 | +1.97% | |
| 22.93 | 22.99 | 22.16 | 22.37 | -2.23% | |
| 23.40 | 23.56 | 22.66 | 22.88 | +2.55% | |
| 22.42 | 22.60 | 22.21 | 22.31 | +1.09% | |
| 21.67 | 22.33 | 21.35 | 22.07 | +0.55% | |
| 22.46 | 22.46 | 21.74 | 21.95 | -1.88% | |
| 22.60 | 22.63 | 22.19 | 22.37 | -0.80% | |
| 22.67 | 22.97 | 22.41 | 22.55 | -0.09% | |
| 23.02 | 23.39 | 22.41 | 22.57 | -2.42% | |
| 22.74 | 23.24 | 22.38 | 23.13 | +3.96% | |
| 21.92 | 22.57 | 21.86 | 22.25 | +3.10% | |
| 21.97 | 22.15 | 21.08 | 21.58 | -1.73% | |
| 21.22 | 21.97 | 21.21 | 21.96 | +2.95% | |
| 21.88 | 22.20 | 21.19 | 21.33 | -3.13% | |
| 21.61 | 22.11 | 21.44 | 22.02 | +3.77% | |
| 21.00 | 21.42 | 20.79 | 21.22 | +1.00% | |
| 20.63 | 21.07 | 20.55 | 21.01 | +2.14% | |
| 19.91 | 20.62 | 19.85 | 20.57 | +4.31% | |
| 19.92 | 20.24 | 19.56 | 19.72 | -2.76% | |
| 19.97 | 20.41 | 19.92 | 20.28 | +1.65% | |
| 19.45 | 20.05 | 19.45 | 19.95 | +2.52% | |
| 19.10 | 19.60 | 18.92 | 19.46 | -1.32% | |
| 20.07 | 20.41 | 19.47 | 19.72 | -3.29% | |
| 20.25 | 20.72 | 19.85 | 20.39 | +2.93% | |
| 19.67 | 19.90 | 19.55 | 19.81 | +1.69% | |
| 19.00 | 19.57 | 19.00 | 19.48 | +2.96% | |
| 19.00 | 19.00 | 18.62 | 18.92 | +0.80% | |
| 18.73 | 19.00 | 18.63 | 18.77 | +1.84% | |
| 18.38 | 18.58 | 18.19 | 18.43 | -0.32% | |
| 17.99 | 18.69 | 17.91 | 18.49 | +4.58% | |
| 17.90 | 18.20 | 17.60 | 17.68 | -2.00% | |
| 18.29 | 18.35 | 17.98 | 18.04 | -0.28% | |
| 17.91 | 18.24 | 17.82 | 18.09 | -1.74% | |
| 17.70 | 18.67 | 17.70 | 18.41 | +4.48% | |
| 16.95 | 17.66 | 16.83 | 17.62 | +5.89% | |
| 16.49 | 16.70 | 16.33 | 16.64 | +1.40% | |
| 16.48 | 16.71 | 16.33 | 16.41 | +0.12% | |
| 16.00 | 16.51 | 15.89 | 16.39 | +3.41% | |
| 16.05 | 16.18 | 15.63 | 15.85 | -2.40% | |
| 16.75 | 16.91 | 16.12 | 16.24 | -2.40% | |
| 16.92 | 17.05 | 15.81 | 16.64 | -5.08% | |
| 16.97 | 17.59 | 16.85 | 17.53 | +3.61% | |
| 17.08 | 17.10 | 16.85 | 16.92 | -0.70% | |
| 17.04 | 17.12 | 16.96 | 17.04 | +0.83% | |
| 16.81 | 17.06 | 16.81 | 16.90 | +1.14% | |
| 16.67 | 16.83 | 16.66 | 16.71 | -0.12% | |
| 16.70 | 16.83 | 16.65 | 16.73 | -0.30% | |
| 16.79 | 16.90 | 16.55 | 16.78 | +0.36% | |
| 16.83 | 16.98 | 16.71 | 16.72 | +0.36% | |
| 16.55 | 16.73 | 16.46 | 16.66 | +1.34% | |
| 16.91 | 16.96 | 16.40 | 16.44 | -3.24% | |
| 17.00 | 17.13 | 16.84 | 16.99 | +0.95% | |
| 17.45 | 17.53 | 16.81 | 16.83 | -4.59% | |
| 17.77 | 17.86 | 17.37 | 17.64 | -2.16% | |
| 17.76 | 18.06 | 17.71 | 18.03 | +1.75% | |
| 17.87 | 17.87 | 17.43 | 17.72 | -0.78% | |
| 17.74 | 17.91 | 17.52 | 17.86 | +0.62% | |
| 17.93 | 18.09 | 17.68 | 17.75 | -1.06% | |
| 18.19 | 18.51 | 17.87 | 17.94 | -2.02% | |
| 18.30 | 18.70 | 18.27 | 18.31 | -0.11% | |
| 18.25 | 18.52 | 18.25 | 18.33 | +0.60% | |
| 17.77 | 18.25 | 17.71 | 18.22 | +3.70% | |
| 17.89 | 17.91 | 17.45 | 17.57 | -1.73% | |
| 17.88 | 18.14 | 17.68 | 17.88 | +0.11% | |
| 17.72 | 17.93 | 17.64 | 17.86 | +1.71% | |
| 17.50 | 17.63 | 17.39 | 17.56 | +0.69% | |
| 17.68 | 17.76 | 17.08 | 17.44 | -2.41% | |
| 17.92 | 18.00 | 17.67 | 17.87 | -0.06% | |
| 17.95 | 18.07 | 17.54 | 17.88 | -1.00% | |
| 18.40 | 18.75 | 18.03 | 18.06 | -1.04% | |
| 18.07 | 18.28 | 17.89 | 18.25 | -1.46% | |
| 17.85 | 18.56 | 17.83 | 18.52 | +3.06% | |
| 18.14 | 18.46 | 17.96 | 17.97 | -0.88% | |
| 17.74 | 18.28 | 17.68 | 18.13 | +1.68% | |
| 18.15 | 18.40 | 17.69 | 17.83 | -1.65% | |
| 18.22 | 18.33 | 17.92 | 18.13 | -0.77% | |
| 17.95 | 18.39 | 17.95 | 18.27 | +2.30% | |
| 17.64 | 17.91 | 17.37 | 17.86 | +2.41% | |
| 16.99 | 17.47 | 16.95 | 17.44 | +3.75% | |
| 16.63 | 16.93 | 16.60 | 16.81 | +1.45% | |
| 16.67 | 16.89 | 16.56 | 16.57 | -0.60% | |
| 16.65 | 16.75 | 16.55 | 16.67 | -2.17% | |
| 16.90 | 17.21 | 16.80 | 17.04 | +0.71% | |
| 17.25 | 17.35 | 16.68 | 16.92 | +1.01% | |
| 16.93 | 17.05 | 16.75 | 16.75 | -1.87% | |
| 16.97 | 17.21 | 16.85 | 17.07 | +1.25% | |
| 17.03 | 17.15 | 16.80 | 16.86 | -1.52% | |
| 17.20 | 17.42 | 17.05 | 17.12 | +0.23% | |
| 17.43 | 17.43 | 17.06 | 17.08 | -1.33% | |
| 17.08 | 17.56 | 17.04 | 17.31 | +3.16% | |
| 16.69 | 16.96 | 16.57 | 16.78 | +0.84% | |
| 16.95 | 17.02 | 16.60 | 16.64 | -1.83% | |
| 16.83 | 17.02 | 16.80 | 16.95 | +0.89% | |
| 16.72 | 16.90 | 16.62 | 16.80 | +0.36% | |
| 17.33 | 17.33 | 16.65 | 16.74 | -3.18% | |
| 17.51 | 17.67 | 17.12 | 17.29 | +0.29% | |
| 17.10 | 17.49 | 16.95 | 17.24 | -0.98% | |
| 17.57 | 17.60 | 17.29 | 17.41 | +0.64% | |
| 18.04 | 18.07 | 17.14 | 17.30 | -4.31% | |
| 18.04 | 18.61 | 17.93 | 18.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVE chart for longer ranges.