Cenovus Energy Inc. (TSX:CVE)
Canada flag Canada · Delayed Price · Currency is CAD
23.38
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202523.5623.6823.2923.3823.38-13,256,853
Sep 11, 202523.5223.7623.3223.3823.38-1.27%12,395,725
Sep 10, 202522.6523.6922.5823.6823.684.92%11,962,508
Sep 9, 202522.4523.0622.4022.5722.572.03%7,382,143
Sep 8, 202522.1022.3321.8222.1222.120.05%13,003,100
Sep 5, 202522.5422.6022.0022.1122.11-3.03%9,637,600
Sep 4, 202522.6422.9622.5222.8022.800.18%9,609,241
Sep 3, 202523.1923.3822.6322.7622.76-2.74%6,424,410
Sep 2, 202522.9023.4322.8123.4023.402.45%8,463,448
Aug 29, 202523.2923.3822.7322.8422.84-2.14%11,346,638
Aug 28, 202523.4123.4123.0423.3423.34-0.17%4,857,638
Aug 27, 202523.0623.5422.9623.3823.381.12%10,920,449
Aug 26, 202522.9823.2822.8623.1223.12-0.13%20,099,509
Aug 25, 202522.9023.2422.6923.1523.152.07%13,413,849
Aug 22, 202522.1022.7221.4822.6822.687.13%22,649,213
Aug 21, 202520.8421.2020.6321.1721.171.78%10,334,729
Aug 20, 202520.6120.9820.6020.8020.800.92%10,098,600
Aug 19, 202520.6620.7820.4720.6120.61-0.24%10,823,800
Aug 18, 202520.6820.8520.4720.6620.66-0.53%16,729,500
Aug 15, 202520.8121.0420.6820.7720.77-0.67%9,381,500
Aug 14, 202520.6220.9420.4720.9120.910.92%5,364,400
Aug 13, 202520.4320.8720.3220.7220.721.42%5,366,420
Aug 12, 202519.9720.5219.9720.4320.432.15%5,513,900
Aug 11, 202520.4820.6020.0020.0020.00-2.30%3,747,500
Aug 8, 202520.4320.6920.2020.4720.471.19%4,350,631
Aug 7, 202520.5820.8320.1820.2320.23-0.78%5,127,136
Aug 6, 202520.9521.3620.2920.3920.39-1.92%6,588,126
Aug 5, 202520.6020.8320.3420.7920.791.76%5,999,719
Aug 1, 202520.8521.0020.2820.4320.43-3.13%7,204,901
Jul 31, 202520.8721.6320.7421.0921.091.05%11,637,908
Jul 30, 202520.7720.9520.5720.8720.87-0.14%10,404,709
Jul 29, 202520.6420.9620.6420.9020.901.41%8,562,006
Jul 28, 202520.0020.6519.9720.6120.613.83%9,126,441
Jul 25, 202519.6519.9619.6019.8519.851.17%5,344,000
Jul 24, 202519.7119.7119.0519.6219.62-1.46%13,113,609
Jul 23, 202519.5019.9919.4419.9119.912.31%5,189,800
Jul 22, 202519.1919.5119.1319.4619.461.41%3,923,914
Jul 21, 202519.4119.4319.1719.1919.19-0.62%5,759,714
Jul 18, 202519.5319.7219.2619.3119.310.05%7,184,426
Jul 17, 202519.1619.4319.1119.3019.300.94%13,722,500
Jul 16, 202519.5319.5719.0819.1219.12-1.95%10,097,440
Jul 15, 202519.6819.8619.4519.5019.50-1.17%9,598,831
Jul 14, 202520.2020.2019.6019.7319.73-1.65%6,545,200
Jul 11, 202519.7320.1219.6120.0620.062.14%8,440,141
Jul 10, 202519.8619.8619.4119.6419.64-0.86%10,971,900
Jul 9, 202519.9120.1019.7719.8119.81-0.90%7,969,800
Jul 8, 202519.2020.2319.1419.9919.994.06%9,317,107
Jul 7, 202519.2919.4718.9519.2119.210.26%12,085,500
Jul 4, 202519.0619.2219.0119.1619.16-0.21%3,702,300
Jul 3, 202519.2619.3919.0819.2019.20-0.98%5,144,449