Cenovus Energy Inc. (TSX:CVE)
Canada · Delayed Price · Currency is CAD 22.68
+1.51 (7.13%)
Aug 22, 2025, 4:00 PM EDT
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.10 | 22.72 | 21.48 | 22.68 | 22.68 | 7.13% | 22,649,213 |
| Aug 21, 2025 | 20.84 | 21.20 | 20.63 | 21.17 | 21.17 | 1.78% | 10,334,729 |
| Aug 20, 2025 | 20.61 | 20.98 | 20.60 | 20.80 | 20.80 | 0.92% | 10,098,600 |
| Aug 19, 2025 | 20.66 | 20.78 | 20.47 | 20.61 | 20.61 | -0.24% | 10,823,800 |
| Aug 18, 2025 | 20.68 | 20.85 | 20.47 | 20.66 | 20.66 | -0.53% | 16,729,500 |
| Aug 15, 2025 | 20.81 | 21.04 | 20.68 | 20.77 | 20.77 | -0.67% | 9,381,500 |
| Aug 14, 2025 | 20.62 | 20.94 | 20.47 | 20.91 | 20.91 | 0.92% | 5,364,400 |
| Aug 13, 2025 | 20.43 | 20.87 | 20.32 | 20.72 | 20.72 | 1.42% | 5,366,420 |
| Aug 12, 2025 | 19.97 | 20.52 | 19.97 | 20.43 | 20.43 | 2.15% | 5,513,900 |
| Aug 11, 2025 | 20.48 | 20.60 | 20.00 | 20.00 | 20.00 | -2.30% | 3,747,500 |
| Aug 8, 2025 | 20.43 | 20.69 | 20.20 | 20.47 | 20.47 | 1.19% | 4,350,631 |
| Aug 7, 2025 | 20.58 | 20.83 | 20.18 | 20.23 | 20.23 | -0.78% | 5,127,136 |
| Aug 6, 2025 | 20.95 | 21.36 | 20.29 | 20.39 | 20.39 | -1.92% | 6,588,126 |
| Aug 5, 2025 | 20.60 | 20.83 | 20.34 | 20.79 | 20.79 | 1.76% | 5,999,719 |
| Aug 1, 2025 | 20.85 | 21.00 | 20.28 | 20.43 | 20.43 | -3.13% | 7,204,901 |
| Jul 31, 2025 | 20.87 | 21.63 | 20.74 | 21.09 | 21.09 | 1.05% | 11,637,908 |
| Jul 30, 2025 | 20.77 | 20.95 | 20.57 | 20.87 | 20.87 | -0.14% | 10,404,709 |
| Jul 29, 2025 | 20.64 | 20.96 | 20.64 | 20.90 | 20.90 | 1.41% | 8,562,006 |
| Jul 28, 2025 | 20.00 | 20.65 | 19.97 | 20.61 | 20.61 | 3.83% | 9,126,441 |
| Jul 25, 2025 | 19.65 | 19.96 | 19.60 | 19.85 | 19.85 | 1.17% | 5,344,000 |
| Jul 24, 2025 | 19.71 | 19.71 | 19.05 | 19.62 | 19.62 | -1.46% | 13,113,609 |
| Jul 23, 2025 | 19.50 | 19.99 | 19.44 | 19.91 | 19.91 | 2.31% | 5,189,800 |
| Jul 22, 2025 | 19.19 | 19.51 | 19.13 | 19.46 | 19.46 | 1.41% | 3,923,914 |
| Jul 21, 2025 | 19.41 | 19.43 | 19.17 | 19.19 | 19.19 | -0.62% | 5,759,714 |
| Jul 18, 2025 | 19.53 | 19.72 | 19.26 | 19.31 | 19.31 | 0.05% | 7,184,426 |
| Jul 17, 2025 | 19.16 | 19.43 | 19.11 | 19.30 | 19.30 | 0.94% | 13,722,500 |
| Jul 16, 2025 | 19.53 | 19.57 | 19.08 | 19.12 | 19.12 | -1.95% | 10,097,440 |
| Jul 15, 2025 | 19.68 | 19.86 | 19.45 | 19.50 | 19.50 | -1.17% | 9,598,831 |
| Jul 14, 2025 | 20.20 | 20.20 | 19.60 | 19.73 | 19.73 | -1.65% | 6,545,200 |
| Jul 11, 2025 | 19.73 | 20.12 | 19.61 | 20.06 | 20.06 | 2.14% | 8,440,141 |
| Jul 10, 2025 | 19.86 | 19.86 | 19.41 | 19.64 | 19.64 | -0.86% | 10,971,900 |
| Jul 9, 2025 | 19.91 | 20.10 | 19.77 | 19.81 | 19.81 | -0.90% | 7,969,800 |
| Jul 8, 2025 | 19.20 | 20.23 | 19.14 | 19.99 | 19.99 | 4.06% | 9,317,107 |
| Jul 7, 2025 | 19.29 | 19.47 | 18.95 | 19.21 | 19.21 | 0.26% | 12,085,500 |
| Jul 4, 2025 | 19.06 | 19.22 | 19.01 | 19.16 | 19.16 | -0.21% | 3,702,300 |
| Jul 3, 2025 | 19.26 | 19.39 | 19.08 | 19.20 | 19.20 | -0.98% | 5,144,449 |
| Jul 2, 2025 | 19.04 | 19.40 | 18.83 | 19.39 | 19.39 | 4.64% | 8,137,010 |
| Jun 30, 2025 | 18.58 | 18.69 | 18.45 | 18.53 | 18.53 | -0.91% | 6,531,018 |
| Jun 27, 2025 | 18.85 | 18.95 | 18.56 | 18.70 | 18.70 | -0.74% | 5,332,639 |
| Jun 26, 2025 | 18.71 | 18.95 | 18.58 | 18.84 | 18.84 | 0.75% | 4,765,300 |
| Jun 25, 2025 | 18.86 | 18.90 | 18.62 | 18.70 | 18.70 | -0.58% | 7,463,000 |
| 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 |