Cenovus Energy Inc. (TSX:CVE)
Canada · Delayed Price · Currency is CAD 23.89
-0.41 (-1.69%)
Oct 16, 2025, 12:00 PM EDT
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 24.32 | 24.33 | 24.04 | 24.09 | 24.09 | -0.88% | 251,951 |
| Oct 15, 2025 | 24.58 | 24.81 | 24.08 | 24.30 | 24.30 | 0.33% | 9,097,725 |
| Oct 14, 2025 | 24.05 | 24.57 | 23.82 | 24.22 | 24.22 | -0.12% | 6,537,319 |
| Oct 10, 2025 | 25.33 | 25.33 | 24.03 | 24.25 | 24.25 | -4.38% | 10,154,500 |
| Oct 9, 2025 | 25.23 | 25.97 | 25.08 | 25.36 | 25.36 | 2.63% | 9,235,500 |
| Oct 8, 2025 | 24.07 | 24.74 | 23.45 | 24.71 | 24.71 | 1.81% | 10,823,118 |
| Oct 7, 2025 | 24.30 | 24.46 | 23.73 | 24.27 | 24.27 | -0.25% | 10,273,700 |
| Oct 6, 2025 | 23.89 | 24.48 | 23.64 | 24.33 | 24.33 | 2.79% | 9,164,200 |
| Oct 3, 2025 | 23.44 | 23.81 | 23.42 | 23.67 | 23.67 | 1.41% | 7,614,800 |
| Oct 2, 2025 | 23.26 | 23.47 | 23.16 | 23.34 | 23.34 | 0.09% | 10,429,711 |
| Oct 1, 2025 | 23.48 | 23.76 | 23.31 | 23.32 | 23.32 | -1.31% | 7,441,339 |
| Sep 30, 2025 | 23.76 | 23.87 | 23.40 | 23.63 | 23.63 | -1.75% | 7,253,509 |
| Sep 29, 2025 | 24.65 | 24.68 | 23.95 | 24.05 | 24.05 | -2.83% | 9,576,800 |
| Sep 26, 2025 | 24.75 | 25.34 | 24.56 | 24.75 | 24.75 | 0.41% | 18,456,700 |
| Sep 25, 2025 | 24.57 | 25.19 | 24.32 | 24.65 | 24.65 | -0.40% | 17,744,400 |
| Sep 24, 2025 | 24.34 | 25.01 | 24.25 | 24.75 | 24.75 | 3.25% | 18,626,600 |
| Sep 23, 2025 | 23.85 | 24.49 | 23.77 | 23.97 | 23.97 | 1.52% | 15,797,700 |
| Sep 22, 2025 | 23.33 | 23.78 | 23.13 | 23.61 | 23.61 | 0.85% | 14,933,544 |
| Sep 19, 2025 | 24.37 | 24.37 | 23.15 | 23.41 | 23.41 | -2.74% | 25,842,200 |
| Sep 18, 2025 | 24.11 | 24.38 | 23.86 | 24.07 | 24.07 | 0.21% | 12,825,000 |
| Sep 17, 2025 | 24.03 | 24.25 | 23.80 | 24.02 | 24.02 | -0.62% | 7,790,538 |
| Sep 16, 2025 | 23.77 | 24.46 | 23.61 | 24.17 | 24.17 | 2.37% | 14,017,200 |
| Sep 15, 2025 | 23.15 | 23.84 | 23.07 | 23.61 | 23.61 | 0.98% | 16,157,300 |
| Sep 12, 2025 | 23.56 | 23.68 | 23.29 | 23.38 | 23.18 | - | 13,256,900 |
| Sep 11, 2025 | 23.52 | 23.76 | 23.32 | 23.38 | 23.18 | -1.27% | 12,395,725 |
| Sep 10, 2025 | 22.65 | 23.69 | 22.58 | 23.68 | 23.48 | 4.92% | 11,962,508 |
| Sep 9, 2025 | 22.45 | 23.06 | 22.40 | 22.57 | 22.38 | 2.03% | 7,382,143 |
| Sep 8, 2025 | 22.10 | 22.33 | 21.82 | 22.12 | 21.93 | 0.05% | 13,003,100 |
| Sep 5, 2025 | 22.54 | 22.60 | 22.00 | 22.11 | 21.92 | -3.03% | 9,637,600 |
| Sep 4, 2025 | 22.64 | 22.96 | 22.52 | 22.80 | 22.60 | 0.18% | 9,609,241 |
| Sep 3, 2025 | 23.19 | 23.38 | 22.63 | 22.76 | 22.57 | -2.74% | 6,424,410 |
| Sep 2, 2025 | 22.90 | 23.43 | 22.81 | 23.40 | 23.20 | 2.45% | 8,463,448 |
| Aug 29, 2025 | 23.29 | 23.38 | 22.73 | 22.84 | 22.64 | -2.14% | 11,346,638 |
| Aug 28, 2025 | 23.41 | 23.41 | 23.04 | 23.34 | 23.14 | -0.17% | 4,857,638 |
| Aug 27, 2025 | 23.06 | 23.54 | 22.96 | 23.38 | 23.18 | 1.12% | 10,920,449 |
| Aug 26, 2025 | 22.98 | 23.28 | 22.86 | 23.12 | 22.92 | -0.13% | 20,099,509 |
| Aug 25, 2025 | 22.90 | 23.24 | 22.69 | 23.15 | 22.95 | 2.07% | 13,413,849 |
| Aug 22, 2025 | 22.10 | 22.72 | 21.48 | 22.68 | 22.49 | 7.13% | 22,649,213 |
| Aug 21, 2025 | 20.84 | 21.20 | 20.63 | 21.17 | 20.99 | 1.78% | 10,334,729 |
| Aug 20, 2025 | 20.61 | 20.98 | 20.60 | 20.80 | 20.62 | 0.92% | 10,098,600 |
| Aug 19, 2025 | 20.66 | 20.78 | 20.47 | 20.61 | 20.43 | -0.24% | 10,823,800 |
| Aug 18, 2025 | 20.68 | 20.85 | 20.47 | 20.66 | 20.48 | -0.53% | 16,729,500 |
| Aug 15, 2025 | 20.81 | 21.04 | 20.68 | 20.77 | 20.59 | -0.67% | 9,381,500 |
| Aug 14, 2025 | 20.62 | 20.94 | 20.47 | 20.91 | 20.73 | 0.92% | 5,364,400 |
| Aug 13, 2025 | 20.43 | 20.87 | 20.32 | 20.72 | 20.54 | 1.42% | 5,366,420 |
| Aug 12, 2025 | 19.97 | 20.52 | 19.97 | 20.43 | 20.26 | 2.15% | 5,513,900 |
| Aug 11, 2025 | 20.48 | 20.60 | 20.00 | 20.00 | 19.83 | -2.30% | 3,747,500 |
| Aug 8, 2025 | 20.43 | 20.69 | 20.20 | 20.47 | 20.29 | 1.19% | 4,350,631 |
| Aug 7, 2025 | 20.58 | 20.83 | 20.18 | 20.23 | 20.06 | -0.78% | 5,127,136 |
| Aug 6, 2025 | 20.95 | 21.36 | 20.29 | 20.39 | 20.22 | -1.92% | 6,588,126 |