Cenovus Energy Inc. (TSX:CVE)
Canada · Delayed Price · Currency is CAD 22.88
-0.09 (-0.39%)
At close: Dec 24, 2025
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 22.82 | 22.98 | 22.76 | 22.88 | 22.88 | -0.39% | 2,110,612 |
| Dec 23, 2025 | 23.04 | 23.17 | 22.68 | 22.97 | 22.97 | -0.17% | 10,454,785 |
| Dec 22, 2025 | 23.23 | 23.35 | 22.97 | 23.01 | 23.01 | -0.09% | 10,754,793 |
| Dec 19, 2025 | 22.80 | 23.04 | 22.68 | 23.03 | 23.03 | 1.59% | 17,852,102 |
| Dec 18, 2025 | 23.38 | 23.38 | 22.60 | 22.67 | 22.67 | -3.16% | 10,534,231 |
| Dec 17, 2025 | 23.35 | 23.60 | 23.18 | 23.41 | 23.41 | 1.12% | 8,835,427 |
| Dec 16, 2025 | 24.00 | 24.07 | 23.13 | 23.15 | 23.15 | -4.77% | 24,501,334 |
| Dec 15, 2025 | 24.59 | 24.59 | 23.92 | 24.31 | 24.31 | -2.09% | 18,675,968 |
| Dec 12, 2025 | 24.28 | 24.86 | 24.28 | 24.83 | 24.63 | 1.93% | 17,134,778 |
| Dec 11, 2025 | 24.39 | 24.50 | 24.01 | 24.36 | 24.16 | -1.22% | 13,918,622 |
| Dec 10, 2025 | 24.56 | 24.70 | 24.30 | 24.66 | 24.46 | 0.20% | 7,170,977 |
| Dec 9, 2025 | 24.86 | 25.00 | 24.50 | 24.61 | 24.41 | -1.01% | 15,126,892 |
| Dec 8, 2025 | 25.30 | 25.57 | 24.76 | 24.86 | 24.66 | -1.93% | 19,697,980 |
| Dec 5, 2025 | 25.46 | 25.92 | 25.27 | 25.35 | 25.15 | -0.94% | 10,283,302 |
| Dec 4, 2025 | 25.50 | 25.83 | 25.49 | 25.59 | 25.38 | 0.51% | 15,230,255 |
| Dec 3, 2025 | 24.83 | 25.46 | 24.70 | 25.46 | 25.25 | 3.66% | 18,266,740 |
| Dec 2, 2025 | 25.04 | 25.04 | 24.40 | 24.56 | 24.36 | -1.96% | 10,337,901 |
| Dec 1, 2025 | 25.00 | 25.32 | 24.70 | 25.05 | 24.85 | 0.48% | 7,177,474 |
| Nov 28, 2025 | 24.78 | 25.02 | 24.66 | 24.93 | 24.73 | 0.69% | 8,479,281 |
| Nov 27, 2025 | 24.76 | 24.83 | 24.69 | 24.76 | 24.56 | 0.36% | 1,050,064 |
| Nov 26, 2025 | 24.69 | 24.74 | 24.51 | 24.67 | 24.47 | 0.45% | 8,412,945 |
| Nov 25, 2025 | 24.90 | 25.09 | 24.08 | 24.56 | 24.36 | -2.54% | 18,771,003 |
| Nov 24, 2025 | 25.37 | 25.37 | 24.91 | 25.20 | 25.00 | - | 14,371,833 |
| Nov 21, 2025 | 25.44 | 25.44 | 24.79 | 25.20 | 25.00 | -1.10% | 8,142,664 |
| Nov 20, 2025 | 25.75 | 26.36 | 25.42 | 25.48 | 25.27 | -0.78% | 9,104,917 |
| Nov 19, 2025 | 25.40 | 25.69 | 25.07 | 25.68 | 25.47 | -0.81% | 8,287,806 |
| Nov 18, 2025 | 25.07 | 25.95 | 25.01 | 25.89 | 25.68 | 2.74% | 18,792,216 |
| Nov 17, 2025 | 25.50 | 25.90 | 25.20 | 25.20 | 25.00 | -0.79% | 15,723,384 |
| Nov 14, 2025 | 25.03 | 25.65 | 24.80 | 25.40 | 25.20 | 1.48% | 15,736,669 |
| Nov 13, 2025 | 25.48 | 25.77 | 24.83 | 25.03 | 24.83 | -1.50% | 5,327,719 |
| Nov 12, 2025 | 25.44 | 25.66 | 25.11 | 25.41 | 25.21 | -0.66% | 7,994,000 |
| Nov 11, 2025 | 25.23 | 25.75 | 25.18 | 25.58 | 25.37 | 2.20% | 6,371,381 |
| Nov 10, 2025 | 24.69 | 25.09 | 24.36 | 25.03 | 24.83 | 2.20% | 7,104,005 |
| Nov 7, 2025 | 23.89 | 24.56 | 23.87 | 24.49 | 24.29 | 3.12% | 7,282,375 |
| Nov 6, 2025 | 23.50 | 23.88 | 23.43 | 23.75 | 23.56 | 1.54% | 6,794,659 |
| Nov 5, 2025 | 23.54 | 23.85 | 23.37 | 23.39 | 23.20 | -0.34% | 6,499,370 |
| Nov 4, 2025 | 23.60 | 23.61 | 23.32 | 23.47 | 23.28 | -1.84% | 4,653,136 |
| Nov 3, 2025 | 23.76 | 24.19 | 23.61 | 23.91 | 23.72 | 0.89% | 6,732,103 |
| Oct 31, 2025 | 24.00 | 24.34 | 23.39 | 23.70 | 23.51 | 0.98% | 9,790,752 |
| Oct 30, 2025 | 23.76 | 23.85 | 23.45 | 23.47 | 23.28 | -1.39% | 8,502,038 |
| Oct 29, 2025 | 23.60 | 23.93 | 23.47 | 23.80 | 23.61 | 1.19% | 16,409,874 |
| Oct 28, 2025 | 23.84 | 23.99 | 23.41 | 23.52 | 23.33 | -1.92% | 10,668,203 |
| Oct 27, 2025 | 24.04 | 24.39 | 23.87 | 23.98 | 23.79 | 0.29% | 15,209,643 |
| Oct 24, 2025 | 24.35 | 24.36 | 23.89 | 23.91 | 23.72 | -1.12% | 7,957,362 |
| Oct 23, 2025 | 23.91 | 24.55 | 23.77 | 24.18 | 23.99 | 3.07% | 17,198,787 |
| Oct 22, 2025 | 23.44 | 23.74 | 23.20 | 23.46 | 23.27 | 0.64% | 17,594,596 |
| Oct 21, 2025 | 23.81 | 23.81 | 23.26 | 23.31 | 23.12 | -2.14% | 9,296,660 |
| Oct 20, 2025 | 23.56 | 23.89 | 23.56 | 23.82 | 23.63 | 1.19% | 5,743,165 |
| Oct 17, 2025 | 23.55 | 23.73 | 23.34 | 23.54 | 23.35 | 0.09% | 4,916,376 |
| Oct 16, 2025 | 24.32 | 24.33 | 23.41 | 23.52 | 23.33 | -3.21% | 10,270,213 |