MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVE — Cenovus Energy Inc.
NYSECenovus Energy Inc.
$32.40
+0.75(+2.37%)
- O
- 31.26
- H
- 32.50
- L
- 31.15
- V
- 5.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.40
Period Return+170.68%
Period High$34.16
Period Low$11.60
Avg Daily Volume12.02M
Total Trading Days365
CVE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.26 | $32.50 | $31.15 | $32.40 | +$0.75 | +2.37% | 5,175,557 | $32.08 | $31.15 $32.50 |
| Oct 1, 2026 | $31.01 | $31.87 | $30.90 | $31.65 | +$0.57 | +1.83% | 14,989,976 | $31.58 | $30.90 $31.87 |
| Sep 30, 2026 | $31.19 | $31.61 | $31.05 | $31.08 | +$0.12 | +0.39% | 4,192,860 | $31.34 | $31.05 $31.61 |
| Sep 29, 2026 | $30.75 | $31.24 | $30.54 | $30.96 | $-0.14 | -0.45% | 4,479,802 | $31.01 | $30.54 $31.24 |
| Sep 28, 2026 | $31.45 | $31.70 | $31.10 | $31.10 | +$0.17 | +0.55% | 7,314,272 | $31.34 | $31.10 $31.70 |
| Sep 25, 2026 | $30.94 | $31.13 | $30.58 | $30.93 | $-0.35 | -1.12% | 5,915,793 | $30.88 | $30.58 $31.13 |
| Sep 24, 2026 | $31.42 | $31.93 | $31.27 | $31.28 | +$0.20 | +0.64% | 6,249,675 | $31.56 | $31.27 $31.93 |
| Sep 23, 2026 | $31.58 | $31.81 | $30.37 | $31.08 | $-0.24 | -0.77% | 11,430,102 | $31.00 | $30.37 $31.81 |
| Sep 22, 2026 | $30.81 | $31.91 | $30.74 | $31.32 | $-0.25 | -0.79% | 7,406,141 | $31.46 | $30.74 $31.91 |
| Sep 21, 2026 | $32.23 | $32.45 | $31.56 | $31.57 | $-1.05 | -3.22% | 6,630,609 | $31.78 | $31.56 $32.45 |
| Sep 18, 2026 | $33.16 | $33.19 | $32.54 | $32.62 | $-0.29 | -0.88% | 5,678,677 | $32.67 | $32.54 $33.19 |
| Sep 17, 2026 | $32.23 | $32.98 | $32.06 | $32.91 | +$0.39 | +1.20% | 5,271,836 | $32.74 | $32.06 $32.98 |
| Sep 16, 2026 | $33.44 | $33.50 | $32.42 | $32.52 | $-1.40 | -4.13% | 6,229,279 | $32.84 | $32.42 $33.50 |
| Sep 15, 2026 | $33.27 | $34.10 | $33.20 | $33.92 | +$0.65 | +1.95% | 5,014,124 | $33.78 | $33.20 $34.10 |
| Sep 14, 2026 | $33.64 | $33.92 | $33.08 | $33.27 | +$0.16 | +0.48% | 17,821,376 | $33.47 | $33.08 $33.92 |
| Sep 11, 2026 | $33.03 | $33.14 | $32.52 | $33.11 | $-0.23 | -0.69% | 5,653,507 | $32.89 | $32.52 $33.14 |
| Sep 10, 2026 | $34.16 | $34.16 | $33.08 | $33.34 | $-0.12 | -0.36% | 5,206,061 | $33.42 | $33.08 $34.16 |
| Sep 9, 2026 | $33.66 | $33.87 | $33.20 | $33.46 | +$0.27 | +0.81% | 5,994,992 | $33.40 | $33.20 $33.87 |
| Sep 8, 2026 | $33.13 | $33.80 | $32.95 | $33.19 | +$0.82 | +2.53% | 6,136,986 | $33.31 | $32.95 $33.80 |
| Sep 4, 2026 | $32.30 | $32.64 | $32.01 | $32.37 | $-0.43 | -1.31% | 4,463,412 | $32.40 | $32.01 $32.64 |
| Sep 3, 2026 | $32.90 | $33.27 | $32.74 | $32.80 | $-0.01 | -0.03% | 4,477,358 | $32.92 | $32.74 $33.27 |
| Sep 2, 2026 | $32.79 | $33.10 | $32.50 | $32.81 | $-0.32 | -0.97% | 4,413,939 | $32.83 | $32.50 $33.10 |
| Sep 1, 2026 | $32.61 | $33.21 | $32.39 | $33.13 | +$0.98 | +3.05% | 5,840,546 | $32.87 | $32.39 $33.21 |
| Aug 31, 2026 | $32.34 | $32.64 | $31.65 | $32.15 | +$0.57 | +1.80% | 5,256,790 | $32.05 | $31.65 $32.64 |
| Aug 28, 2026 | $31.66 | $31.89 | $31.11 | $31.58 | $-0.13 | -0.41% | 4,955,308 | $31.51 | $31.11 $31.89 |
| Aug 27, 2026 | $31.50 | $31.91 | $31.14 | $31.71 | +$0.23 | +0.73% | 4,407,422 | $31.57 | $31.14 $31.91 |
| Aug 26, 2026 | $30.40 | $31.93 | $30.13 | $31.48 | +$0.72 | +2.34% | 8,533,235 | $31.46 | $30.13 $31.93 |
| Aug 25, 2026 | $31.56 | $31.82 | $30.53 | $30.76 | $-1.41 | -4.38% | 13,284,158 | $31.11 | $30.53 $31.82 |
| Aug 24, 2026 | $32.48 | $32.70 | $32.09 | $32.17 | $-0.76 | -2.31% | 7,970,939 | $32.26 | $32.09 $32.70 |
| Aug 21, 2026 | $32.64 | $33.00 | $32.45 | $32.93 | +$0.45 | +1.39% | 4,021,671 | $32.78 | $32.45 $33.00 |