Cenovus Energy Inc. (TSX:CVE)
20.43
-0.66 (-3.13%)
Aug 1, 2025, 4:00 PM EDT
Cenovus Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |