Cenovus Energy Inc. (TSX:CVE)
Canada flag Canada · Delayed Price · Currency is CAD
20.43
-0.66 (-3.13%)
Aug 1, 2025, 4:00 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202519.0419.4018.8319.3919.394.64%8,137,010
Jun 30, 202518.5818.6918.4518.5318.53-0.91%6,531,018
Jun 27, 202518.8518.9518.5618.7018.70-0.74%5,332,639
Jun 26, 202518.7118.9518.5818.8418.840.75%4,765,300
Jun 25, 202518.8618.9018.6218.7018.70-0.58%7,463,000
Jun 24, 202518.7519.0218.7218.8118.81-1.62%10,681,206
Jun 23, 202520.2520.3319.1019.1219.12-4.88%14,026,329
Jun 20, 202520.2920.3020.0320.1020.10-0.84%10,520,900
Jun 19, 202520.2320.5420.1220.2720.271.15%3,217,134
Jun 18, 202520.2120.4319.9320.0420.04-0.64%7,923,600
Jun 17, 202520.0720.3019.8820.1720.171.41%12,849,000
Jun 16, 202519.8120.0919.6119.8919.89-1.34%16,863,434
Jun 13, 202520.4020.5319.7520.1620.162.80%16,922,947
Jun 12, 202519.4119.6819.1919.6119.410.20%9,246,621
Jun 11, 202519.4519.7018.9719.5719.371.82%14,047,300
Jun 10, 202518.9119.4118.8919.2219.022.40%12,844,200
Jun 9, 202518.6518.8618.4918.7718.581.24%9,823,900
Jun 6, 202518.2418.6018.2118.5418.352.66%9,155,700
Jun 5, 202518.0018.2717.7818.0617.881.52%7,018,400
Jun 4, 202518.6418.6417.6117.7917.61-4.56%11,751,300
Jun 3, 202518.4118.9318.1918.6418.451.80%8,212,800
Jun 2, 202518.5318.6318.1418.3118.121.27%13,422,736
May 30, 202518.6018.6218.0218.0817.90-3.42%10,356,210
May 29, 202518.6518.7518.4718.7218.530.70%6,273,800
May 28, 202518.8518.9118.4718.5918.40-0.91%9,423,423
May 27, 202518.9719.0418.5118.7618.57-1.11%5,891,800
May 26, 202518.7118.9918.7118.9718.781.39%1,699,548
May 23, 202518.2018.7318.1318.7118.521.14%6,699,200