Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	21.34	21.79	21.04	21.65	21.65	-2.78%	11,300,186
Feb 19, 2025	22.01	22.34	21.94	22.27	22.27	1.55%	5,110,600
Feb 18, 2025	21.75	22.06	21.68	21.93	21.93	1.15%	8,452,000
Feb 14, 2025	21.86	22.06	21.60	21.68	21.68	-0.69%	3,278,842
Feb 13, 2025	21.68	21.94	21.61	21.83	21.83	0.46%	3,087,315
Feb 12, 2025	21.98	22.41	21.48	21.73	21.73	-1.85%	5,109,335
Feb 11, 2025	21.89	22.34	21.80	22.14	22.14	1.79%	3,519,600
Feb 10, 2025	21.44	21.95	21.42	21.75	21.75	2.84%	4,602,600
Feb 7, 2025	21.21	21.40	20.95	21.15	21.15	0.33%	3,632,200
Feb 6, 2025	21.75	21.89	20.77	21.08	21.08	-2.32%	5,320,300
Feb 5, 2025	21.35	21.71	21.24	21.58	21.58	0.56%	3,727,908
Feb 4, 2025	20.42	21.54	20.25	21.46	21.46	4.38%	5,598,600
Feb 3, 2025	20.25	20.89	20.16	20.56	20.56	-2.19%	5,282,500
Jan 31, 2025	21.66	21.66	20.95	21.02	21.02	-2.59%	5,982,600
Jan 30, 2025	21.64	21.75	21.12	21.58	21.58	-	4,941,400
Jan 29, 2025	20.91	21.60	20.89	21.58	21.58	2.76%	3,739,400
Jan 28, 2025	21.27	21.30	20.69	21.00	21.00	-0.94%	4,519,400
Jan 27, 2025	21.08	21.47	20.76	21.20	21.20	-0.24%	3,385,600
Jan 24, 2025	21.57	21.58	21.09	21.25	21.25	-1.57%	4,615,233
Jan 23, 2025	21.54	21.95	21.45	21.59	21.59	0.23%	3,340,839
Jan 22, 2025	21.50	21.91	21.33	21.54	21.54	0.19%	2,975,300
Jan 21, 2025	21.75	21.75	21.18	21.50	21.50	-3.11%	4,551,500
Jan 20, 2025	21.67	22.23	21.66	22.19	22.19	1.93%	2,620,700
Jan 17, 2025	21.36	21.87	21.24	21.77	21.77	1.92%	4,192,300
Jan 16, 2025	21.56	21.59	20.98	21.36	21.36	-1.29%	6,209,342
Jan 15, 2025	21.54	21.77	21.48	21.64	21.64	1.12%	4,559,702
Jan 14, 2025	21.83	21.85	21.25	21.40	21.40	-2.64%	6,160,800
Jan 13, 2025	22.33	22.63	21.94	21.98	21.98	-1.17%	7,276,501
Jan 10, 2025	22.60	22.97	22.23	22.24	22.24	0.72%	8,516,324
Jan 9, 2025	22.00	22.18	21.89	22.08	22.08	0.23%	1,114,340
Jan 8, 2025	22.30	22.32	21.78	22.03	22.03	-1.52%	4,805,142
Jan 7, 2025	22.22	22.50	21.95	22.37	22.37	0.99%	6,838,924
Jan 6, 2025	22.33	22.79	22.09	22.15	22.15	-	5,395,214
Jan 3, 2025	22.13	22.25	21.89	22.15	22.15	0.50%	3,269,400
Jan 2, 2025	22.08	22.32	21.86	22.04	22.04	1.15%	4,157,500
Dec 31, 2024	21.43	21.86	21.37	21.79	21.79	2.30%	3,054,700
Dec 30, 2024	21.11	21.47	21.05	21.30	21.30	1.04%	3,916,906
Dec 27, 2024	21.20	21.34	21.01	21.08	21.08	-0.14%	3,718,100
Dec 24, 2024	21.14	21.22	20.88	21.11	21.11	0.09%	1,572,300
Dec 23, 2024	20.70	21.15	20.54	21.09	21.09	1.83%	4,076,121
Dec 20, 2024	20.52	20.99	20.42	20.71	20.71	0.24%	10,164,500
Dec 19, 2024	21.13	21.19	20.59	20.66	20.66	-1.24%	3,082,303
Dec 18, 2024	21.15	21.38	20.85	20.92	20.92	-0.99%	9,624,416
Dec 17, 2024	21.02	21.18	20.84	21.13	21.13	-0.33%	7,454,600
Dec 16, 2024	21.57	21.60	21.10	21.20	21.20	-2.35%	5,225,700
Dec 13, 2024	21.44	21.87	21.27	21.71	21.71	1.02%	4,357,623
Dec 12, 2024	21.63	21.64	21.39	21.49	21.31	-1.01%	8,658,214
Dec 11, 2024	21.56	21.73	21.34	21.71	21.53	1.35%	7,930,513
Dec 10, 2024	21.60	21.74	21.40	21.42	21.24	-0.51%	7,788,438
Dec 9, 2024	21.49	21.90	21.49	21.53	21.35	1.32%	6,290,339
Dec 6, 2024	21.86	21.87	21.16	21.25	21.07	-3.23%	4,791,501
Dec 5, 2024	21.78	22.12	21.78	21.96	21.78	0.69%	3,061,946
Dec 4, 2024	22.40	22.48	21.70	21.81	21.63	-2.63%	4,366,708
Dec 3, 2024	22.30	22.48	22.15	22.40	22.21	1.31%	3,886,719
Dec 2, 2024	22.20	22.34	21.93	22.11	21.92	-0.32%	4,737,700
Nov 29, 2024	22.10	22.25	22.05	22.18	21.99	0.23%	10,642,300
Nov 28, 2024	22.01	22.18	22.01	22.13	21.94	0.41%	593,000
Nov 27, 2024	21.80	22.20	21.79	22.04	21.86	1.19%	3,513,132
Nov 26, 2024	22.20	22.25	21.62	21.78	21.60	-1.80%	7,397,214
Nov 25, 2024	22.62	22.72	22.04	22.18	21.99	-1.95%	5,872,500
Nov 22, 2024	22.60	22.73	22.44	22.62	22.43	-0.09%	3,119,439
Nov 21, 2024	22.75	22.95	22.62	22.64	22.45	0.09%	7,602,815
Nov 20, 2024	22.46	22.77	22.34	22.62	22.43	0.89%	4,768,300
Nov 19, 2024	22.16	22.51	21.97	22.42	22.23	-	4,343,845
Nov 18, 2024	22.13	22.45	22.07	22.42	22.23	1.72%	6,270,000
Nov 15, 2024	22.25	22.48	21.94	22.04	21.86	-0.85%	4,689,000
Nov 14, 2024	22.01	22.44	22.01	22.23	22.04	1.83%	7,858,300
Nov 13, 2024	22.09	22.09	21.35	21.83	21.65	-0.55%	4,776,944
Nov 12, 2024	22.31	22.32	21.82	21.95	21.77	-1.57%	5,755,300
Nov 11, 2024	22.44	22.67	22.23	22.30	22.11	-0.58%	4,652,537
Nov 8, 2024	22.42	22.56	22.30	22.43	22.24	-0.97%	4,160,100
Nov 7, 2024	22.64	22.74	22.33	22.65	22.46	0.35%	3,437,300
Nov 6, 2024	22.32	22.79	22.30	22.57	22.38	1.07%	5,464,531
Nov 5, 2024	22.56	22.57	22.16	22.33	22.14	-0.98%	3,046,320
Nov 4, 2024	22.24	22.65	22.05	22.55	22.36	3.02%	6,112,405
Nov 1, 2024	22.43	22.67	21.82	21.89	21.71	-2.23%	3,970,832
Oct 31, 2024	22.59	22.75	21.93	22.39	22.20	-3.41%	7,985,100
Oct 30, 2024	23.04	23.29	22.88	23.18	22.99	1.05%	3,173,011
Oct 29, 2024	23.07	23.24	22.79	22.94	22.75	-0.99%	8,095,426
Oct 28, 2024	22.63	23.19	22.56	23.17	22.98	-1.32%	4,258,200
Oct 25, 2024	23.29	23.54	23.29	23.48	23.28	1.34%	2,839,400
Oct 24, 2024	23.19	23.36	22.88	23.17	22.98	0.35%	2,674,922
Oct 23, 2024	23.45	23.45	23.00	23.09	22.90	-1.54%	2,034,929
Oct 22, 2024	23.41	23.54	23.16	23.45	23.25	0.26%	2,516,900
Oct 21, 2024	23.67	23.77	23.28	23.39	23.19	0.04%	2,886,500
Oct 18, 2024	23.40	23.47	23.06	23.38	23.18	-0.21%	3,006,702
Oct 17, 2024	23.33	23.47	23.23	23.43	23.23	0.99%	2,683,200
Oct 16, 2024	23.29	23.47	23.06	23.20	23.01	-0.13%	3,572,900
Oct 15, 2024	23.55	23.60	23.15	23.23	23.04	-5.38%	6,069,304
Oct 11, 2024	24.37	24.73	24.33	24.55	24.34	0.12%	2,579,732
Oct 10, 2024	24.30	24.68	24.11	24.52	24.31	1.66%	5,108,212
Oct 9, 2024	23.93	24.16	23.68	24.12	23.92	-0.04%	3,030,700
Oct 8, 2024	24.52	24.59	23.91	24.13	23.93	-3.48%	4,242,316
Oct 7, 2024	25.01	25.31	24.73	25.00	24.79	0.81%	7,245,500
Oct 4, 2024	24.46	24.88	24.12	24.80	24.59	2.61%	5,751,000
Oct 3, 2024	23.39	24.18	23.23	24.17	23.97	3.96%	4,831,622
Oct 2, 2024	23.59	23.61	23.00	23.25	23.06	0.39%	3,398,625
Oct 1, 2024	22.38	23.37	22.32	23.16	22.97	2.39%	6,900,843
Sep 30, 2024	22.50	22.92	22.48	22.62	22.43	0.58%	3,713,016
Sep 27, 2024	22.13	22.56	22.07	22.49	22.30	2.46%	7,546,127