The highest closing price for Cenovus Energy (CVE) last month was $33.23, last Monday. It was up 5.5% for the month. The latest price is $32.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $32.36 | $32.85 | $32.21 | $32.73 | 4,252,800 |
October 29 2026 | $32.29 | $32.58 | $31.65 | $32.13 | 4,599,489 |
October 28 2026 | $32.00 | $32.55 | $31.96 | $32.29 | 5,298,190 |
October 27 2026 | $32.94 | $33.21 | $31.58 | $31.66 | 6,426,362 |
October 26 2026 | $32.70 | $33.32 | $32.32 | $33.18 | 4,520,437 |
October 23 2026 | $32.37 | $33.10 | $32.15 | $32.88 | 6,943,200 |
October 22 2026 | $33.50 | $33.60 | $31.85 | $32.01 | 7,937,000 |
October 21 2026 | $33.22 | $33.50 | $32.80 | $33.13 | 4,897,500 |
October 20 2026 | $33.58 | $33.79 | $32.32 | $33.17 | 6,597,100 |
October 19 2026 | $32.88 | $33.61 | $32.77 | $33.23 | 5,636,200 |
October 16 2026 | $32.45 | $33.07 | $32.26 | $32.94 | 7,498,800 |
October 15 2026 | $32.67 | $32.72 | $31.86 | $31.97 | 9,572,400 |
October 14 2026 | $33.04 | $33.18 | $32.46 | $32.62 | 5,160,300 |
October 13 2026 | $32.08 | $32.84 | $31.87 | $32.83 | 3,923,500 |
October 12 2026 | $31.86 | $32.22 | $31.70 | $31.86 | 2,851,000 |
October 09 2026 | $31.40 | $31.86 | $31.22 | $31.39 | 9,561,400 |
October 08 2026 | $31.25 | $31.74 | $31.23 | $31.49 | 8,262,900 |
October 07 2026 | $31.56 | $31.98 | $30.54 | $30.63 | 7,884,400 |
October 06 2026 | $31.23 | $31.67 | $30.84 | $31.24 | 9,093,400 |
October 05 2026 | $31.90 | $32.15 | $30.74 | $31.47 | 12,731,000 |
October 02 2026 | $31.26 | $32.50 | $31.15 | $32.40 | 5,228,000 |
October 01 2026 | $31.01 | $31.87 | $30.90 | $31.65 | 15,034,900 |
Daily pricing data for Cenovus Energy dates back to 11/17/2009, and may be incomplete.