Skip to main content
Cenovus Energy Inc. (TSX:CVE)
Canada flag Canada · Delayed Price · Currency is CAD
18.84
+0.53 (2.89%)
Jun 3, 2025, 12:12 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202518.4118.9018.1918.8418.842.89%1,924,902
Jun 2, 202518.5318.6318.1418.3118.311.27%13,422,736
May 30, 202518.6018.6218.0218.0818.08-3.42%10,356,210
May 29, 202518.6518.7518.4718.7218.720.70%6,273,800
May 28, 202518.8518.9118.4718.5918.59-0.91%9,423,423
May 27, 202518.9719.0418.5118.7618.76-1.11%5,891,800
May 26, 202518.7118.9918.7118.9718.971.39%1,699,548
May 23, 202518.2018.7318.1318.7118.711.14%6,699,200
May 22, 202518.2618.6117.8818.5018.500.54%8,376,500
May 21, 202518.4818.7918.3618.4018.40-0.43%10,788,427
May 20, 202519.0819.0918.4018.4818.48-3.65%7,732,847
May 16, 202519.1319.3818.9519.1819.180.74%7,560,100
May 15, 202518.8119.0618.6319.0419.04-1.30%4,824,202
May 14, 202519.1719.5019.1519.2919.29-0.82%4,207,300
May 13, 202519.2819.5518.9519.4519.451.51%4,426,315
May 12, 202519.3619.7319.0519.1619.163.85%6,715,500
May 9, 202518.1318.5417.9418.4518.453.77%5,052,300
May 8, 202516.7017.9816.6117.7817.789.15%9,293,710
May 7, 202516.5416.5416.0216.2916.29-0.24%5,293,400
May 6, 202516.2816.6916.0916.3316.331.37%4,969,822
May 5, 202516.2916.4116.1016.1116.11-3.07%3,582,400
May 2, 202516.7016.8116.3016.6216.620.18%4,253,645
May 1, 202516.2016.9016.1916.5916.592.22%4,811,500
Apr 30, 202516.4616.7016.0816.2316.23-3.16%4,855,935
Apr 29, 202516.6216.9516.5916.7616.76-0.36%3,759,148
Apr 28, 202516.7416.9716.7016.8216.820.48%3,130,838
Apr 25, 202516.5016.8816.5016.7416.74-0.36%4,764,815
Apr 24, 202516.8816.9216.7016.8016.801.02%4,582,720
Apr 23, 202517.0217.3116.5216.6316.63-0.89%6,697,700
Apr 22, 202516.6216.9816.5816.7816.782.32%6,454,342
Apr 21, 202516.4816.4816.2016.4016.40-2.09%6,880,700
Apr 17, 202516.4016.9416.3316.7516.753.65%8,123,400
Apr 16, 202515.8316.4115.8216.1616.162.21%11,584,122
Apr 15, 202516.0516.3315.7515.8115.81-1.37%5,782,700
Apr 14, 202516.3116.3315.7516.0316.031.39%6,174,800
Apr 11, 202515.4715.9615.2115.8115.812.00%5,191,500
Apr 10, 202516.3316.3315.0615.5015.50-8.39%7,494,637
Apr 9, 202514.6317.1714.4816.9216.9211.76%11,168,800
Apr 8, 202516.4516.4514.8815.1415.14-5.02%9,464,200
Apr 7, 202515.2416.4814.9915.9415.94-0.38%8,783,149
Apr 4, 202517.3317.3815.8016.0016.00-11.89%10,126,800
Apr 3, 202518.6618.9818.1418.1618.16-9.70%6,947,537
Apr 2, 202519.8520.1119.6420.1120.110.40%2,857,600
Apr 1, 202520.0620.1419.7820.0320.030.15%2,882,324
Mar 31, 202519.5120.2419.5020.0020.001.37%5,780,945
Mar 28, 202520.0320.1419.7019.7319.73-2.13%6,372,206
Mar 27, 202520.2020.4220.0120.1620.16-0.79%5,100,908
Mar 26, 202520.5820.7220.3020.3220.32-0.93%5,281,200
Mar 25, 202520.5720.8020.4120.5120.510.15%4,057,700
Mar 24, 202520.4720.6920.3620.4820.480.79%5,475,225