Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	18.75	19.02	18.72	18.81	18.81	-1.62%	10,681,206
Jun 23, 2025	20.25	20.33	19.10	19.12	19.12	-4.88%	14,026,329
Jun 20, 2025	20.29	20.30	20.03	20.10	20.10	-0.84%	10,520,900
Jun 19, 2025	20.23	20.54	20.12	20.27	20.27	1.15%	3,217,134
Jun 18, 2025	20.21	20.43	19.93	20.04	20.04	-0.64%	7,923,600
Jun 17, 2025	20.07	20.30	19.88	20.17	20.17	1.41%	12,849,000
Jun 16, 2025	19.81	20.09	19.61	19.89	19.89	-1.34%	16,863,434
Jun 13, 2025	20.40	20.53	19.75	20.16	20.16	2.80%	16,922,947
Jun 12, 2025	19.41	19.68	19.19	19.61	19.41	0.20%	9,246,621
Jun 11, 2025	19.45	19.70	18.97	19.57	19.37	1.82%	14,047,300
Jun 10, 2025	18.91	19.41	18.89	19.22	19.02	2.40%	12,844,200
Jun 9, 2025	18.65	18.86	18.49	18.77	18.58	1.24%	9,823,900
Jun 6, 2025	18.24	18.60	18.21	18.54	18.35	2.66%	9,155,700
Jun 5, 2025	18.00	18.27	17.78	18.06	17.88	1.52%	7,018,400
Jun 4, 2025	18.64	18.64	17.61	17.79	17.61	-4.56%	11,751,300
Jun 3, 2025	18.41	18.93	18.19	18.64	18.45	1.80%	8,212,800
Jun 2, 2025	18.53	18.63	18.14	18.31	18.12	1.27%	13,422,736
May 30, 2025	18.60	18.62	18.02	18.08	17.90	-3.42%	10,356,210
May 29, 2025	18.65	18.75	18.47	18.72	18.53	0.70%	6,273,800
May 28, 2025	18.85	18.91	18.47	18.59	18.40	-0.91%	9,423,423
May 27, 2025	18.97	19.04	18.51	18.76	18.57	-1.11%	5,891,800
May 26, 2025	18.71	18.99	18.71	18.97	18.78	1.39%	1,699,548
May 23, 2025	18.20	18.73	18.13	18.71	18.52	1.14%	6,699,200
May 22, 2025	18.26	18.61	17.88	18.50	18.31	0.54%	8,376,500
May 21, 2025	18.48	18.79	18.36	18.40	18.21	-0.43%	10,788,427
May 20, 2025	19.08	19.09	18.40	18.48	18.29	-3.65%	7,732,847
May 16, 2025	19.13	19.38	18.95	19.18	18.98	0.74%	7,560,100
May 15, 2025	18.81	19.06	18.63	19.04	18.85	-1.30%	4,824,202
May 14, 2025	19.17	19.50	19.15	19.29	19.09	-0.82%	4,207,300
May 13, 2025	19.28	19.55	18.95	19.45	19.25	1.51%	4,426,315
May 12, 2025	19.36	19.73	19.05	19.16	18.96	3.85%	6,715,500
May 9, 2025	18.13	18.54	17.94	18.45	18.26	3.77%	5,052,300
May 8, 2025	16.70	17.98	16.61	17.78	17.60	9.15%	9,293,710
May 7, 2025	16.54	16.54	16.02	16.29	16.12	-0.24%	5,293,400
May 6, 2025	16.28	16.69	16.09	16.33	16.16	1.37%	4,969,822
May 5, 2025	16.29	16.41	16.10	16.11	15.95	-3.07%	3,582,400
May 2, 2025	16.70	16.81	16.30	16.62	16.45	0.18%	4,253,645
May 1, 2025	16.20	16.90	16.19	16.59	16.42	2.22%	4,811,500
Apr 30, 2025	16.46	16.70	16.08	16.23	16.06	-3.16%	4,853,435
Apr 29, 2025	16.62	16.95	16.59	16.76	16.59	-0.36%	3,759,148
Apr 28, 2025	16.74	16.97	16.70	16.82	16.65	0.48%	3,130,838
Apr 25, 2025	16.50	16.88	16.50	16.74	16.57	-0.36%	4,764,815
Apr 24, 2025	16.88	16.92	16.70	16.80	16.63	1.02%	4,582,720
Apr 23, 2025	17.02	17.31	16.52	16.63	16.46	-0.89%	6,697,700
Apr 22, 2025	16.62	16.98	16.58	16.78	16.61	2.32%	6,454,342
Apr 21, 2025	16.48	16.48	16.20	16.40	16.23	-2.09%	6,880,700
Apr 17, 2025	16.40	16.94	16.33	16.75	16.58	3.65%	8,123,400
Apr 16, 2025	15.83	16.41	15.82	16.16	16.00	2.21%	11,584,122
Apr 15, 2025	16.05	16.33	15.75	15.81	15.65	-1.37%	5,782,700
Apr 14, 2025	16.31	16.33	15.75	16.03	15.87	1.39%	6,174,800