Cenovus Energy Inc (CVE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 62 out of 100 (momentum 75 · quality 53 · valuation 81), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -4.6% vs the 50-day and +11.7% vs the 200-day average, 10% below the 52-week high and +98.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Cenovus Energy Inc trades 4.6% below its 50-day and 11.7% above its 200-day moving average. (as of 2026-11-02)

Cenovus Energy develops, produces, refines and markets crude oil, natural gas and refined products across Canada, the United States and China. It runs an Upstream side that produces heavy oil and bitumen along with NGL and natural gas assets in Alberta and British Columbia, plus offshore work off Canada's East Coast and in Asia Pacific.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CVE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	31.74	31.95	30.66	30.68	-6.26%	8,468,308
2026-10-30	32.36	32.85	32.21	32.73	+1.87%	4,252,800
2026-10-29	32.29	32.58	31.65	32.13	-0.50%	4,604,900
2026-10-28	32.00	32.55	31.96	32.29	+1.99%	5,515,900
2026-10-27	32.94	33.21	31.58	31.66	-4.58%	6,577,000
2026-10-26	32.70	33.32	32.32	33.18	+0.91%	5,107,100
2026-10-23	32.37	33.10	32.15	32.88	+2.72%	6,943,200
2026-10-22	33.50	33.60	31.85	32.01	-3.38%	7,937,000
2026-10-21	33.22	33.50	32.80	33.13	-0.12%	4,897,500
2026-10-20	33.58	33.79	32.32	33.17	-0.18%	6,597,100
2026-10-19	32.88	33.61	32.77	33.23	+0.88%	5,636,200
2026-10-16	32.45	33.07	32.26	32.94	+3.03%	7,498,800
2026-10-15	32.67	32.72	31.86	31.97	-1.99%	9,572,400
2026-10-14	33.04	33.18	32.46	32.62	-0.64%	5,160,300
2026-10-13	32.08	32.84	31.87	32.83	+3.04%	3,923,500
2026-10-12	31.86	32.22	31.70	31.86	+1.50%	2,851,000
2026-10-09	31.40	31.86	31.22	31.39	-0.32%	9,561,400
2026-10-08	31.25	31.74	31.23	31.49	+2.81%	8,262,900
2026-10-07	31.56	31.98	30.54	30.63	-1.95%	7,884,400
2026-10-06	31.23	31.67	30.84	31.24	-0.73%	9,093,400
2026-10-05	31.90	32.15	30.74	31.47	-2.87%	12,731,000
2026-10-02	31.26	32.50	31.15	32.40	+2.37%	5,228,000
2026-10-01	31.01	31.87	30.90	31.65	+1.83%	15,034,900
2026-09-30	31.19	31.61	31.05	31.08	+0.39%	4,192,600
2026-09-29	30.75	31.24	30.54	30.96	-0.45%	4,478,700
2026-09-28	31.45	31.70	31.10	31.10	+0.55%	7,314,300
2026-09-25	30.94	31.13	30.58	30.93	-1.12%	5,915,800
2026-09-24	31.42	31.93	31.27	31.28	+0.64%	6,247,100
2026-09-23	31.58	31.81	30.37	31.08	-0.77%	11,430,100
2026-09-22	30.81	31.91	30.74	31.32	-0.79%	7,404,000
2026-09-21	32.23	32.45	31.56	31.57	-3.22%	6,629,200
2026-09-18	33.16	33.19	32.54	32.62	-0.88%	5,678,600
2026-09-17	32.23	32.98	32.06	32.91	+1.20%	5,270,000
2026-09-16	33.44	33.50	32.42	32.52	-4.13%	6,228,300
2026-09-15	33.27	34.10	33.20	33.92	+1.95%	5,419,000
2026-09-14	33.64	33.92	33.08	33.27	+0.48%	18,562,400
2026-09-11	33.03	33.14	32.52	33.11	-0.69%	5,652,400
2026-09-10	34.16	34.16	33.08	33.34	-0.36%	5,203,100
2026-09-09	33.66	33.87	33.20	33.46	+0.81%	5,992,200
2026-09-08	33.13	33.80	32.95	33.19	+2.53%	6,135,700
2026-09-04	32.30	32.64	32.01	32.37	-1.31%	4,463,200
2026-09-03	32.90	33.27	32.74	32.80	-0.03%	4,475,000
2026-09-02	32.79	33.10	32.50	32.81	-0.97%	4,454,300
2026-09-01	32.61	33.21	32.39	33.13	+3.05%	5,839,000
2026-08-31	32.34	32.64	31.65	32.15	+1.80%	5,256,700
2026-08-28	31.66	31.89	31.11	31.58	-0.41%	4,954,700
2026-08-27	31.50	31.91	31.14	31.71	+0.73%	4,406,900
2026-08-26	30.40	31.93	30.13	31.48	+2.34%	8,532,500
2026-08-25	31.56	31.82	30.53	30.76	-4.38%	13,276,700
2026-08-24	32.48	32.70	32.09	32.17	-2.31%	7,968,900
2026-08-21	32.64	33.00	32.45	32.93	+1.39%	4,021,100
2026-08-20	33.40	33.40	32.42	32.48	+0.00%	6,034,100
2026-08-19	32.70	33.11	32.41	32.48	-0.12%	5,850,400
2026-08-18	32.88	32.88	32.14	32.52	+1.21%	5,589,600
2026-08-17	31.38	32.16	31.26	32.13	+3.61%	5,791,500
2026-08-14	31.00	31.47	30.90	31.01	+1.34%	6,534,500
2026-08-13	29.75	30.69	29.71	30.60	+1.43%	6,015,900
2026-08-12	29.65	30.33	29.61	30.17	+1.11%	7,285,600
2026-08-11	29.56	30.12	29.48	29.84	+0.95%	5,538,400
2026-08-10	28.66	29.79	28.62	29.56	+4.64%	5,134,300
2026-08-07	27.97	28.63	27.78	28.25	+0.00%	4,808,600
2026-08-06	28.29	28.41	27.85	28.25	+1.88%	9,106,600
2026-08-05	28.90	29.01	27.70	27.73	-3.48%	10,239,800
2026-08-04	28.88	29.23	28.51	28.73	-2.84%	9,506,500
2026-08-03	29.33	29.83	28.98	29.57	-2.05%	7,410,500
2026-07-31	30.40	30.77	29.88	30.19	-0.43%	5,857,700
2026-07-30	28.87	30.45	28.78	30.32	+4.30%	8,337,500
2026-07-29	29.20	29.59	28.71	29.07	+5.10%	10,373,900
2026-07-28	28.08	28.23	27.35	27.66	-1.36%	10,941,200
2026-07-27	28.64	28.64	27.97	28.04	-4.23%	13,219,300
2026-07-24	29.65	29.87	29.12	29.28	-1.48%	7,410,800
2026-07-23	29.66	29.96	29.55	29.72	+2.52%	6,189,600
2026-07-22	29.03	29.51	28.86	28.99	+0.69%	5,944,200
2026-07-21	28.84	28.84	28.43	28.79	+1.88%	4,592,597
2026-07-20	27.91	28.57	27.68	28.26	+1.11%	7,255,512
2026-07-17	27.75	28.09	27.54	27.95	+2.64%	5,106,600
2026-07-16	27.39	27.72	27.17	27.23	-0.48%	3,576,300
2026-07-15	27.63	27.75	26.93	27.36	-0.55%	6,463,400
2026-07-14	28.00	28.13	27.24	27.51	-0.36%	6,613,800
2026-07-13	26.88	27.84	26.83	27.61	+4.58%	6,507,700
2026-07-10	26.10	26.41	26.03	26.40	+1.62%	7,681,200
2026-07-09	26.50	26.73	25.90	25.98	-2.44%	6,494,900
2026-07-08	25.83	26.70	25.72	26.63	+5.63%	9,460,700
2026-07-07	24.57	25.38	24.44	25.21	+3.49%	8,304,100
2026-07-06	24.60	24.83	24.24	24.36	-1.18%	10,037,200
2026-07-02	24.71	24.97	24.45	24.65	+0.61%	6,235,700
2026-07-01	24.76	24.96	24.42	24.50	-1.25%	3,212,200
2026-06-30	25.11	25.34	24.68	24.81	-0.72%	7,210,600
2026-06-29	24.97	25.22	24.79	24.99	+0.73%	7,728,800
2026-06-26	24.30	24.83	24.30	24.81	+0.53%	8,633,100
2026-06-25	24.50	24.83	24.36	24.68	-0.04%	11,586,300
2026-06-24	25.12	25.12	24.43	24.69	-4.08%	11,545,300
2026-06-23	25.43	25.86	25.31	25.74	+0.27%	4,057,300
2026-06-22	25.41	25.72	25.04	25.67	+2.03%	6,529,400
2026-06-18	25.34	25.34	24.57	25.16	-1.72%	10,662,500
2026-06-17	26.31	26.49	25.48	25.60	-2.48%	8,864,900
2026-06-16	26.65	26.86	26.13	26.25	-3.17%	9,605,900
2026-06-15	26.87	27.16	26.32	27.11	-4.10%	8,107,900
2026-06-12	27.97	28.60	27.92	28.27	-0.74%	23,554,100
2026-06-11	28.80	29.21	28.13	28.48	+0.39%	10,208,600
2026-06-10	27.95	28.68	27.94	28.37	+2.60%	4,858,800
2026-06-09	28.55	28.58	27.19	27.65	-3.73%	8,624,200
2026-06-08	28.80	29.18	28.61	28.72	+1.77%	5,857,400
2026-06-05	29.56	29.73	28.22	28.22	-5.27%	6,545,600
2026-06-04	28.94	29.96	28.80	29.79	+1.05%	7,013,400
2026-06-03	29.57	30.10	29.27	29.48	+0.72%	6,694,800
2026-06-02	28.28	29.32	28.23	29.27	+3.65%	4,751,500
2026-06-01	28.18	28.56	27.91	28.24	+2.43%	10,622,700
2026-05-29	27.90	27.98	27.36	27.57	-1.68%	9,576,000
2026-05-28	28.95	28.95	27.97	28.04	-0.53%	5,820,700
2026-05-27	28.29	28.71	27.85	28.19	-2.52%	5,959,800
2026-05-26	29.28	29.40	28.84	28.92	-3.76%	10,929,300
2026-05-22	30.03	30.59	29.97	30.05	-0.83%	7,374,100
2026-05-21	30.93	31.22	29.99	30.30	-0.75%	7,781,600
2026-05-20	31.63	32.07	30.45	30.53	-3.99%	11,366,300
2026-05-19	31.59	31.85	30.99	31.80	+0.73%	8,715,300
2026-05-18	30.85	31.68	30.30	31.57	+2.43%	9,665,200
2026-05-15	30.29	30.83	30.13	30.82	+2.22%	6,545,100
2026-05-14	29.52	30.28	29.48	30.15	+1.62%	5,193,200
2026-05-13	30.04	30.28	29.32	29.67	-1.13%	8,578,500
2026-05-12	29.32	30.03	29.19	30.01	+3.02%	5,791,400
2026-05-11	29.00	29.22	28.62	29.13	+2.57%	6,146,600
2026-05-08	28.41	28.94	28.17	28.40	-0.21%	5,458,100
2026-05-07	28.41	28.78	27.62	28.46	-1.93%	10,351,800
2026-05-06	28.98	29.64	28.68	29.02	-4.70%	18,604,400
2026-05-05	29.90	30.85	29.77	30.45	+1.57%	13,632,000
2026-05-04	29.61	30.15	29.04	29.98	+2.43%	9,783,200
2026-05-01	29.02	29.37	28.40	29.27	+0.10%	9,833,100
2026-04-30	28.54	29.34	28.40	29.24	+1.70%	6,716,000
2026-04-29	27.88	28.82	27.81	28.75	+4.85%	11,732,600
2026-04-28	27.14	27.59	27.03	27.42	+2.39%	7,078,300
2026-04-27	26.84	27.07	26.66	26.78	+1.86%	10,015,800
2026-04-24	26.31	26.35	26.05	26.29	-0.60%	5,289,900
2026-04-23	26.07	26.45	26.00	26.45	+2.04%	6,904,300
2026-04-22	25.63	26.02	25.62	25.92	+1.25%	5,033,800
2026-04-21	25.12	25.74	25.02	25.60	+2.77%	6,979,200
2026-04-20	24.83	25.08	24.63	24.91	+1.63%	5,647,500
2026-04-17	24.68	24.78	23.74	24.51	-5.51%	11,253,500
2026-04-16	25.61	26.03	25.53	25.94	+1.93%	6,286,200
2026-04-15	25.68	25.83	25.35	25.45	-1.05%	6,173,100
2026-04-14	26.11	26.33	25.60	25.72	-2.24%	7,014,200
2026-04-13	26.34	26.59	26.11	26.31	+1.70%	6,719,700
2026-04-10	25.74	25.98	25.60	25.87	+0.82%	7,871,800
2026-04-09	26.27	26.49	25.37	25.66	-1.23%	11,528,100
2026-04-08	24.89	26.05	24.69	25.98	-4.45%	13,202,400
2026-04-07	26.99	27.50	26.98	27.19	+1.15%	8,004,200
2026-04-06	26.43	26.91	26.22	26.88	+1.20%	11,722,100
2026-04-02	27.00	27.23	26.04	26.56	+2.87%	11,199,600
2026-04-01	26.30	26.54	25.43	25.82	-2.68%	14,653,000
2026-03-31	26.59	27.28	25.81	26.53	-0.15%	22,458,700
2026-03-30	27.19	27.65	26.47	26.57	-0.93%	16,699,800
2026-03-27	26.14	26.87	26.07	26.82	+3.31%	15,469,400
2026-03-26	26.17	26.37	25.88	25.96	+0.12%	14,337,900
2026-03-25	25.19	26.08	25.04	25.93	+1.93%	11,108,800
2026-03-24	25.00	25.93	25.00	25.44	+2.62%	12,976,800
2026-03-23	24.20	25.07	24.03	24.79	-1.08%	15,758,400
2026-03-20	24.83	25.39	24.60	25.06	+0.68%	23,261,200
2026-03-19	23.97	25.39	23.89	24.89	+4.01%	37,071,600
2026-03-18	23.72	24.14	23.62	23.93	+1.61%	10,041,000
2026-03-17	23.52	23.80	23.34	23.55	+0.86%	8,107,600
2026-03-16	23.20	23.64	23.06	23.35	+0.65%	10,566,500
2026-03-13	23.32	23.52	23.00	23.20	-1.69%	11,817,900
2026-03-12	23.93	24.06	23.59	23.60	-0.42%	25,756,600
2026-03-11	22.71	23.72	22.65	23.70	+4.54%	21,231,500
2026-03-10	22.80	22.92	22.27	22.67	-0.66%	24,722,700
2026-03-09	22.86	23.54	22.58	22.82	+0.40%	22,205,800
2026-03-06	23.54	23.89	22.67	22.73	-2.45%	22,290,400
2026-03-05	22.94	23.32	22.69	23.30	+2.15%	12,929,800
2026-03-04	22.15	22.87	22.11	22.81	+1.97%	15,402,400
2026-03-03	22.93	22.99	22.16	22.37	-2.23%	27,330,600
2026-03-02	23.40	23.56	22.66	22.88	+2.55%	30,194,400
2026-02-27	22.42	22.60	22.21	22.31	+1.09%	12,060,000
2026-02-26	21.67	22.33	21.35	22.07	+0.55%	16,156,300
2026-02-25	22.46	22.46	21.74	21.95	-1.88%	16,145,400
2026-02-24	22.60	22.63	22.19	22.37	-0.80%	15,589,000
2026-02-23	22.67	22.97	22.41	22.55	-0.09%	8,269,900
2026-02-20	23.02	23.39	22.41	22.57	-2.42%	11,438,100
2026-02-19	22.74	23.24	22.38	23.13	+3.96%	14,952,100
2026-02-18	21.92	22.57	21.86	22.25	+3.10%	12,808,900
2026-02-17	21.97	22.15	21.08	21.58	-1.73%	16,732,200
2026-02-13	21.22	21.97	21.21	21.96	+2.95%	10,807,200
2026-02-12	21.88	22.20	21.19	21.33	-3.13%	18,445,500
2026-02-11	21.61	22.11	21.44	22.02	+3.77%	15,435,400
2026-02-10	21.00	21.42	20.79	21.22	+1.00%	18,703,900
2026-02-09	20.63	21.07	20.55	21.01	+2.14%	11,831,700
2026-02-06	19.91	20.62	19.85	20.57	+4.31%	8,925,900
2026-02-05	19.92	20.24	19.56	19.72	-2.76%	11,723,400
2026-02-04	19.97	20.41	19.92	20.28	+1.65%	16,798,600
2026-02-03	19.45	20.05	19.45	19.95	+2.52%	13,971,000
2026-02-02	19.10	19.60	18.92	19.46	-1.32%	17,976,400
2026-01-30	20.07	20.41	19.47	19.72	-3.29%	12,934,300
2026-01-29	20.25	20.72	19.85	20.39	+2.93%	16,793,500
2026-01-28	19.67	19.90	19.55	19.81	+1.69%	13,338,300
2026-01-27	19.00	19.57	19.00	19.48	+2.96%	10,323,700
2026-01-26	19.00	19.00	18.62	18.92	+0.80%	8,313,700
2026-01-23	18.73	19.00	18.63	18.77	+1.84%	7,679,400
2026-01-22	18.38	18.58	18.19	18.43	-0.32%	7,045,000
2026-01-21	17.99	18.69	17.91	18.49	+4.58%	14,060,400
2026-01-20	17.90	18.20	17.60	17.68	-2.00%	24,103,800
2026-01-16	18.29	18.35	17.98	18.04	-0.28%	8,671,500
2026-01-15	17.91	18.24	17.82	18.09	-1.74%	11,971,800
2026-01-14	17.70	18.67	17.70	18.41	+4.48%	19,680,600
2026-01-13	16.95	17.66	16.83	17.62	+5.89%	15,055,200
2026-01-12	16.49	16.70	16.33	16.64	+1.40%	10,299,500
2026-01-09	16.48	16.71	16.33	16.41	+0.12%	10,194,100
2026-01-08	16.00	16.51	15.89	16.39	+3.41%	11,833,600
2026-01-07	16.05	16.18	15.63	15.85	-2.40%	18,896,900
2026-01-06	16.75	16.91	16.12	16.24	-2.40%	17,533,300
2026-01-05	16.92	17.05	15.81	16.64	-5.08%	33,430,200
2026-01-02	16.97	17.59	16.85	17.53	+3.61%	12,269,500
2025-12-31	17.08	17.10	16.85	16.92	-0.70%	5,917,100
2025-12-30	17.04	17.12	16.96	17.04	+0.83%	7,831,800
2025-12-29	16.81	17.06	16.81	16.90	+1.14%	7,816,900
2025-12-26	16.67	16.83	16.66	16.71	-0.12%	4,063,900
2025-12-24	16.70	16.83	16.65	16.73	-0.30%	3,391,400
2025-12-23	16.79	16.90	16.55	16.78	+0.36%	7,475,100
2025-12-22	16.83	16.98	16.71	16.72	+0.36%	6,674,000
2025-12-19	16.55	16.73	16.46	16.66	+1.34%	11,788,100
2025-12-18	16.91	16.96	16.40	16.44	-3.24%	12,825,300
2025-12-17	17.00	17.13	16.84	16.99	+0.95%	7,777,000
2025-12-16	17.45	17.53	16.81	16.83	-4.59%	16,557,300
2025-12-15	17.77	17.86	17.37	17.64	-2.16%	10,865,000
2025-12-12	17.76	18.06	17.71	18.03	+1.75%	34,062,700
2025-12-11	17.87	17.87	17.43	17.72	-0.78%	10,675,100
2025-12-10	17.74	17.91	17.52	17.86	+0.62%	6,739,100
2025-12-09	17.93	18.09	17.68	17.75	-1.06%	6,077,200
2025-12-08	18.19	18.51	17.87	17.94	-2.02%	10,972,900
2025-12-05	18.30	18.70	18.27	18.31	-0.11%	7,179,000
2025-12-04	18.25	18.52	18.25	18.33	+0.60%	8,147,200
2025-12-03	17.77	18.25	17.71	18.22	+3.70%	10,323,400
2025-12-02	17.89	17.91	17.45	17.57	-1.73%	8,807,200
2025-12-01	17.88	18.14	17.68	17.88	+0.11%	8,292,000
2025-11-28	17.72	17.93	17.64	17.86	+1.71%	2,087,900
2025-11-26	17.50	17.63	17.39	17.56	+0.69%	8,004,500
2025-11-25	17.68	17.76	17.08	17.44	-2.41%	11,934,500
2025-11-24	17.92	18.00	17.67	17.87	-0.06%	5,729,200
2025-11-21	17.95	18.07	17.54	17.88	-1.00%	15,504,700
2025-11-20	18.40	18.75	18.03	18.06	-1.04%	13,991,000
2025-11-19	18.07	18.28	17.89	18.25	-1.46%	10,521,900
2025-11-18	17.85	18.56	17.83	18.52	+3.06%	12,477,400
2025-11-17	18.14	18.46	17.96	17.97	-0.88%	12,247,400
2025-11-14	17.74	18.28	17.68	18.13	+1.68%	10,435,900
2025-11-13	18.15	18.40	17.69	17.83	-1.65%	6,752,400
2025-11-12	18.22	18.33	17.92	18.13	-0.77%	10,801,300
2025-11-11	17.95	18.39	17.95	18.27	+2.30%	12,391,700
2025-11-10	17.64	17.91	17.37	17.86	+2.41%	11,820,600
2025-11-07	16.99	17.47	16.95	17.44	+3.75%	11,463,500
2025-11-06	16.63	16.93	16.60	16.81	+1.45%	7,378,800
2025-11-05	16.67	16.89	16.56	16.57	-0.60%	8,643,700
2025-11-04	16.65	16.75	16.55	16.67	-2.17%	10,733,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+16.51%). Worst month: Dec (-5.37%). Based on 2 years of daily data (2025–2026).

Jan+3.50%
Feb+6.37%
Mar+12.70%
Apr-1.34%
May+2.15%
Jun-5.25%
Jul+16.51%
Aug+10.36%
Sep-3.03%
Oct+2.21%
Nov+4.81%
Dec-5.37%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Cenovus Energy Inc's (CVE) latest close?

30.68 on 2026-11-02, from the Closelook data lake's daily price record.

What is CVE's 52-week high and low?

34.16 high and 15.63 low over the trailing 52 weeks, as of 2026-11-02.

What is Cenovus Energy Inc's strongest and weakest month historically?

Historically, CVE's strongest calendar month has been Jul (average +16.51%) and its weakest Dec (average -5.37%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Cenovus Energy Inc's Closelooknet score?

62 out of 100 (momentum 75 · quality 53 · valuation 81), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CVE?

Pullback inside an uptrend stack: Trades -4.6% vs the 50-day and +11.7% vs the 200-day average, 10% below the 52-week high and +98.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CVE above its 50-day and 200-day moving averages?

Cenovus Energy Inc trades 4.6% below its 50-day and 11.7% above its 200-day moving average (4.7% below its 20-day). As of 2026-11-02.