Skip to main content
Cenovus Energy Inc. (TSX: CVE)
Canada flag Canada · Delayed Price · Currency is CAD
21.50
-0.69 (-3.11%)
Jan 21, 2025, 4:00 PM EST

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202521.7521.7521.1821.5021.50-3.11%4,551,495
Jan 20, 202521.6722.2321.6622.1922.191.93%2,620,700
Jan 17, 202521.3621.8721.2421.7721.771.92%4,192,300
Jan 16, 202521.5621.5920.9821.3621.36-1.29%6,209,342
Jan 15, 202521.5421.7721.4821.6421.641.12%4,559,702
Jan 14, 202521.8321.8521.2521.4021.40-2.64%6,160,800
Jan 13, 202522.3322.6321.9421.9821.98-1.17%7,276,501
Jan 10, 202522.6022.9722.2322.2422.240.72%8,516,324
Jan 9, 202522.0022.1821.8922.0822.080.23%1,114,340
Jan 8, 202522.3022.3221.7822.0322.03-1.52%4,805,142
Jan 7, 202522.2222.5021.9522.3722.370.99%6,838,924
Jan 6, 202522.3322.7922.0922.1522.15-5,395,214
Jan 3, 202522.1322.2521.8922.1522.150.50%3,269,400
Jan 2, 202522.0822.3221.8622.0422.041.15%4,157,500
Dec 31, 202421.4321.8621.3721.7921.792.30%3,054,700
Dec 30, 202421.1121.4721.0521.3021.301.04%3,916,906
Dec 27, 202421.2021.3421.0121.0821.08-0.14%3,718,100
Dec 24, 202421.1421.2220.8821.1121.110.09%1,572,300
Dec 23, 202420.7021.1520.5421.0921.091.83%4,076,121
Dec 20, 202420.5220.9920.4220.7120.710.24%10,164,500
Dec 19, 202421.1321.1920.5920.6620.66-1.24%3,082,303
Dec 18, 202421.1521.3820.8520.9220.92-0.99%9,624,416
Dec 17, 202421.0221.1820.8421.1321.13-0.33%7,454,600
Dec 16, 202421.5721.6021.1021.2021.20-2.35%5,225,700
Dec 13, 202421.4421.8721.2721.7121.711.02%4,357,623
Dec 12, 202421.6321.6421.3921.4921.31-1.01%8,658,214
Dec 11, 202421.5621.7321.3421.7121.531.35%7,930,513
Dec 10, 202421.6021.7421.4021.4221.24-0.51%7,788,438
Dec 9, 202421.4921.9021.4921.5321.351.32%6,290,339
Dec 6, 202421.8621.8721.1621.2521.07-3.23%4,791,501
Dec 5, 202421.7822.1221.7821.9621.780.69%3,061,946
Dec 4, 202422.4022.4821.7021.8121.63-2.63%4,366,708
Dec 3, 202422.3022.4822.1522.4022.211.31%3,886,719
Dec 2, 202422.2022.3421.9322.1121.92-0.32%4,737,700
Nov 29, 202422.1022.2522.0522.1821.990.23%10,642,300
Nov 28, 202422.0122.1822.0122.1321.940.41%593,000
Nov 27, 202421.8022.2021.7922.0421.861.19%3,513,132
Nov 26, 202422.2022.2521.6221.7821.60-1.80%7,397,214
Nov 25, 202422.6222.7222.0422.1821.99-1.95%5,872,500
Nov 22, 202422.6022.7322.4422.6222.43-0.09%3,119,439
Nov 21, 202422.7522.9522.6222.6422.450.09%7,602,815
Nov 20, 202422.4622.7722.3422.6222.430.89%4,768,300
Nov 19, 202422.1622.5121.9722.4222.23-4,343,845
Nov 18, 202422.1322.4522.0722.4222.231.72%6,270,000
Nov 15, 202422.2522.4821.9422.0421.86-0.85%4,689,000
Nov 14, 202422.0122.4422.0122.2322.041.83%7,858,300
Nov 13, 202422.0922.0921.3521.8321.65-0.55%4,776,944
Nov 12, 202422.3122.3221.8221.9521.77-1.57%5,755,300
Nov 11, 202422.4422.6722.2322.3022.11-0.58%4,652,537
Nov 8, 202422.4222.5622.3022.4322.24-0.97%4,160,100
Nov 7, 202422.6422.7422.3322.6522.460.35%3,437,300
Nov 6, 202422.3222.7922.3022.5722.381.07%5,464,531
Nov 5, 202422.5622.5722.1622.3322.14-0.98%3,046,320
Nov 4, 202422.2422.6522.0522.5522.363.02%6,112,405
Nov 1, 202422.4322.6721.8221.8921.71-2.23%3,970,832
Oct 31, 202422.5922.7521.9322.3922.20-3.41%7,985,100
Oct 30, 202423.0423.2922.8823.1822.991.05%3,173,011
Oct 29, 202423.0723.2422.7922.9422.75-0.99%8,095,426
Oct 28, 202422.6323.1922.5623.1722.98-1.32%4,258,200
Oct 25, 202423.2923.5423.2923.4823.281.34%2,839,400
Oct 24, 202423.1923.3622.8823.1722.980.35%2,674,922
Oct 23, 202423.4523.4523.0023.0922.90-1.54%2,034,929
Oct 22, 202423.4123.5423.1623.4523.250.26%2,516,900
Oct 21, 202423.6723.7723.2823.3923.190.04%2,886,500
Oct 18, 202423.4023.4723.0623.3823.18-0.21%3,006,702
Oct 17, 202423.3323.4723.2323.4323.230.99%2,683,200
Oct 16, 202423.2923.4723.0623.2023.01-0.13%3,572,900
Oct 15, 202423.5523.6023.1523.2323.04-5.38%6,069,304
Oct 11, 202424.3724.7324.3324.5524.340.12%2,579,732
Oct 10, 202424.3024.6824.1124.5224.311.66%5,108,212
Oct 9, 202423.9324.1623.6824.1223.92-0.04%3,030,700
Oct 8, 202424.5224.5923.9124.1323.93-3.48%4,242,316
Oct 7, 202425.0125.3124.7325.0024.790.81%7,245,500
Oct 4, 202424.4624.8824.1224.8024.592.61%5,751,000
Oct 3, 202423.3924.1823.2324.1723.973.96%4,831,622
Oct 2, 202423.5923.6123.0023.2523.060.39%3,398,625
Oct 1, 202422.3823.3722.3223.1622.972.39%6,900,843
Sep 30, 202422.5022.9222.4822.6222.430.58%3,713,016
Sep 27, 202422.1322.5622.0722.4922.302.46%7,546,127
Sep 26, 202422.3822.6321.8921.9521.77-4.32%7,200,715
Sep 25, 202423.2023.2922.7522.9422.75-1.71%4,030,800
Sep 24, 202423.6523.8023.3023.3423.140.39%4,329,807
Sep 23, 202423.2823.7323.0523.2523.060.17%3,684,809
Sep 20, 202423.2423.4623.0123.2123.02-0.60%20,211,200
Sep 19, 202423.0623.3722.9423.3523.153.18%5,585,000
Sep 18, 202422.5622.9422.3922.6322.44-0.40%6,206,240
Sep 17, 202422.4022.7722.2322.7222.531.61%14,095,432
Sep 16, 202422.2622.4521.9422.3622.171.50%11,670,100
Sep 13, 202422.1022.3121.9522.0321.85-0.14%8,387,639
Sep 12, 202422.0822.1521.7722.0621.700.50%13,173,700
Sep 11, 202422.5522.6421.5621.9521.59-0.63%6,459,403
Sep 10, 202422.6022.6021.7222.0921.73-2.08%10,472,638
Sep 9, 202422.9923.0122.5322.5622.19-1.36%9,313,800
Sep 6, 202423.3323.4922.7322.8722.49-1.55%6,580,500
Sep 5, 202424.0724.1223.2223.2322.85-2.56%7,423,012
Sep 4, 202424.3424.4823.7823.8423.45-2.09%3,732,107
Sep 3, 202424.5624.6024.1624.3523.95-2.56%6,430,400
Aug 30, 202425.1725.3224.7624.9924.58-2.23%5,077,145
Aug 29, 202425.3625.6825.3025.5625.141.31%6,520,900
Aug 28, 202425.0625.3824.9425.2324.81-0.08%4,534,411